Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240419C00310000 | 2024-03-28 1:20PM EDT | 2024-04-19 | 111.43 | 110.10 | 113.50 | -2.45 | -2.15% | 2 | 668 | 70.07% |
MSFT240517C00310000 | 2024-03-28 1:20PM EDT | 2024-05-17 | 112.53 | 111.85 | 113.25 | -7.67 | -6.38% | 2 | 184 | 52.43% |
MSFT240621C00310000 | 2024-03-27 11:02AM EDT | 2024-06-21 | 114.99 | 114.05 | 115.35 | 0.00 | - | 22 | 2,545 | 50.85% |
MSFT240719C00310000 | 2024-03-20 1:39PM EDT | 2024-07-19 | 118.61 | 114.30 | 117.95 | 0.00 | - | 4 | 356 | 50.51% |
MSFT240816C00310000 | 2024-03-18 10:00AM EDT | 2024-08-16 | 116.18 | 116.40 | 119.50 | 0.00 | - | 1 | 28 | 48.27% |
MSFT240920C00310000 | 2024-03-27 3:57PM EDT | 2024-09-20 | 120.15 | 118.90 | 120.05 | 0.00 | - | 1 | 113 | 44.15% |
MSFT241018C00310000 | 2024-03-27 10:23AM EDT | 2024-10-18 | 121.00 | 120.70 | 121.35 | 0.00 | - | 1 | 40 | 42.98% |
MSFT241115C00310000 | 2024-02-22 3:46PM EDT | 2024-11-15 | 116.35 | 130.45 | 133.00 | 0.00 | - | 2 | 2 | 53.19% |
MSFT241220C00310000 | 2024-03-25 3:42PM EDT | 2024-12-20 | 128.04 | 124.05 | 125.75 | 0.00 | - | 3 | 209 | 42.94% |
MSFT250117C00310000 | 2024-03-28 9:38AM EDT | 2025-01-17 | 125.66 | 125.40 | 126.90 | +0.07 | +0.06% | 3 | 1,329 | 42.12% |
MSFT250321C00310000 | 2024-03-21 11:15AM EDT | 2025-03-21 | 136.52 | 128.25 | 129.60 | 0.00 | - | - | 2 | 40.85% |
MSFT250620C00310000 | 2024-03-25 10:27AM EDT | 2025-06-20 | 138.23 | 133.30 | 134.55 | 0.00 | - | 400 | 722 | 40.57% |
MSFT251219C00310000 | 2024-03-11 11:32AM EDT | 2025-12-19 | 127.20 | 141.60 | 143.15 | 0.00 | - | 1 | 248 | 39.92% |
MSFT260116C00310000 | 2024-03-21 9:32AM EDT | 2026-01-16 | 151.09 | 142.90 | 144.80 | 0.00 | - | 2 | 180 | 40.11% |
MSFT260618C00310000 | 2024-03-28 12:05PM EDT | 2026-06-18 | 150.21 | 147.75 | 151.40 | +16.21 | +12.10% | 1 | 19 | 39.83% |
MSFT261218C00310000 | 2024-03-07 10:37AM EDT | 2026-12-18 | 142.25 | 155.15 | 158.45 | 0.00 | - | 9 | 12 | 39.49% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240328P00310000 | 2024-03-18 11:53AM EDT | 2024-03-28 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 95 | 181.25% |
MSFT240405P00310000 | 2024-03-25 10:09AM EDT | 2024-04-05 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 5 | 62.50% |
MSFT240412P00310000 | 2024-03-15 11:47AM EDT | 2024-04-12 | 0.10 | 0.00 | 0.04 | 0.00 | - | 1 | 3 | 50.00% |
MSFT240419P00310000 | 2024-03-28 1:21PM EDT | 2024-04-19 | 0.05 | 0.03 | 0.06 | 0.00 | - | 200 | 3,317 | 46.68% |
MSFT240426P00310000 | 2024-03-25 2:02PM EDT | 2024-04-26 | 0.19 | 0.00 | 0.43 | 0.00 | - | 40 | 40 | 52.59% |
MSFT240503P00310000 | 2024-03-27 1:08PM EDT | 2024-05-03 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
MSFT240517P00310000 | 2024-03-25 3:04PM EDT | 2024-05-17 | 0.40 | 0.33 | 0.40 | 0.00 | - | 2 | 545 | 39.89% |
MSFT240621P00310000 | 2024-03-26 3:49PM EDT | 2024-06-21 | 0.78 | 0.75 | 0.82 | 0.00 | - | 6 | 4,506 | 34.57% |
MSFT240719P00310000 | 2024-03-28 12:05PM EDT | 2024-07-19 | 1.05 | 1.00 | 1.08 | -0.07 | -6.25% | 1 | 295 | 31.59% |
MSFT240816P00310000 | 2024-03-22 1:14PM EDT | 2024-08-16 | 1.51 | 1.58 | 1.71 | 0.00 | - | 2 | 165 | 31.06% |
MSFT240920P00310000 | 2024-03-27 3:23PM EDT | 2024-09-20 | 2.15 | 2.09 | 2.20 | 0.00 | - | 4 | 972 | 29.41% |
MSFT241018P00310000 | 2024-03-22 2:32PM EDT | 2024-10-18 | 2.34 | 2.36 | 2.59 | 0.00 | - | 10 | 139 | 28.39% |
MSFT241115P00310000 | 2024-03-22 9:34AM EDT | 2024-11-15 | 3.27 | 3.40 | 3.50 | 0.00 | - | 3 | 149 | 28.69% |
MSFT241220P00310000 | 2024-03-28 2:05PM EDT | 2024-12-20 | 4.15 | 4.05 | 4.20 | +0.02 | +0.48% | 1 | 1,746 | 28.09% |
MSFT250117P00310000 | 2024-03-26 2:18PM EDT | 2025-01-17 | 4.67 | 4.60 | 4.70 | 0.00 | - | 1 | 1,811 | 27.57% |
MSFT250321P00310000 | 2024-03-27 1:03PM EDT | 2025-03-21 | 6.00 | 5.75 | 5.95 | 0.00 | - | 35 | 244 | 26.83% |
MSFT250620P00310000 | 2024-03-28 12:41PM EDT | 2025-06-20 | 7.89 | 7.65 | 7.95 | +0.29 | +3.82% | 3 | 488 | 26.26% |
MSFT251219P00310000 | 2024-03-19 3:09PM EDT | 2025-12-19 | 12.30 | 11.55 | 11.95 | 0.00 | - | 2 | 593 | 25.60% |
MSFT260116P00310000 | 2024-03-28 10:37AM EDT | 2026-01-16 | 12.30 | 12.00 | 12.45 | +0.45 | +3.80% | 1 | 236 | 25.44% |
MSFT260618P00310000 | 2024-03-19 11:21AM EDT | 2026-06-18 | 15.72 | 14.65 | 16.20 | 0.00 | - | 2 | 6 | 25.46% |
MSFT261218P00310000 | 2024-03-21 9:49AM EDT | 2026-12-18 | 17.50 | 17.50 | 19.25 | 0.00 | - | 1 | 25 | 24.77% |