Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240405C00330000 | 2024-03-28 1:47PM EDT | 2024-04-05 | 90.67 | 89.55 | 93.65 | +0.66 | +0.73% | 1 | 3 | 94.68% |
MSFT240412C00330000 | 2024-03-26 9:59AM EDT | 2024-04-12 | 94.75 | 89.90 | 93.50 | 0.00 | - | 8 | 9 | 70.58% |
MSFT240419C00330000 | 2024-03-28 11:33AM EDT | 2024-04-19 | 92.13 | 89.80 | 94.00 | -3.87 | -4.03% | 1 | 535 | 60.47% |
MSFT240517C00330000 | 2024-03-28 11:33AM EDT | 2024-05-17 | 93.68 | 92.00 | 95.50 | -2.14 | -2.23% | 1 | 309 | 56.73% |
MSFT240621C00330000 | 2024-03-28 10:56AM EDT | 2024-06-21 | 96.00 | 94.00 | 97.50 | 0.00 | - | 1 | 2,337 | 48.61% |
MSFT240719C00330000 | 2024-03-28 2:56PM EDT | 2024-07-19 | 97.60 | 96.50 | 99.15 | -8.21 | -7.76% | 10 | 62 | 45.46% |
MSFT240816C00330000 | 2024-03-27 12:13PM EDT | 2024-08-16 | 98.06 | 98.10 | 100.85 | 0.00 | - | 1 | 85 | 43.55% |
MSFT240920C00330000 | 2024-03-28 1:34PM EDT | 2024-09-20 | 100.85 | 100.45 | 102.00 | -3.98 | -3.80% | 4 | 148 | 40.63% |
MSFT241018C00330000 | 2024-03-25 10:02AM EDT | 2024-10-18 | 106.10 | 102.25 | 103.85 | 0.00 | - | 1 | 25 | 40.12% |
MSFT241115C00330000 | 2024-03-12 10:23AM EDT | 2024-11-15 | 98.25 | 103.35 | 106.80 | 0.00 | - | 2 | 34 | 41.02% |
MSFT241220C00330000 | 2024-03-27 9:30AM EDT | 2024-12-20 | 110.40 | 106.00 | 109.00 | 0.00 | - | 2 | 532 | 40.51% |
MSFT250117C00330000 | 2024-03-27 10:22AM EDT | 2025-01-17 | 109.00 | 107.90 | 110.10 | -0.24 | -0.22% | 1 | 1,887 | 39.60% |
MSFT250321C00330000 | 2024-03-21 2:43PM EDT | 2025-03-21 | 121.01 | 109.20 | 113.70 | 0.00 | - | 1 | 4 | 39.03% |
MSFT250620C00330000 | 2024-03-21 11:19AM EDT | 2025-06-20 | 117.70 | 115.20 | 125.20 | -6.90 | -5.54% | 1 | 626 | 43.22% |
MSFT251219C00330000 | 2024-03-25 10:41AM EDT | 2025-12-19 | 132.06 | 124.00 | 131.65 | 0.00 | - | 1 | 390 | 40.28% |
MSFT260116C00330000 | 2024-03-28 12:27PM EDT | 2026-01-16 | 130.00 | 126.75 | 131.65 | +4.41 | +3.51% | 50 | 269 | 39.41% |
MSFT260618C00330000 | 2024-03-20 2:33PM EDT | 2026-06-18 | 139.22 | 133.00 | 137.50 | 0.00 | - | 5 | 50 | 38.52% |
MSFT261218C00330000 | 2024-03-25 10:40AM EDT | 2026-12-18 | 147.35 | 140.00 | 145.00 | 0.00 | - | 1 | 51 | 38.27% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240405P00330000 | 2024-03-25 11:55AM EDT | 2024-04-05 | 0.01 | 0.00 | 0.23 | -0.02 | -66.67% | 1 | 60 | 69.34% |
MSFT240412P00330000 | 2024-03-28 9:50AM EDT | 2024-04-12 | 0.04 | 0.00 | 0.26 | -0.03 | -42.86% | 5 | 12 | 51.37% |
MSFT240419P00330000 | 2024-03-28 3:25PM EDT | 2024-04-19 | 0.09 | 0.08 | 0.59 | -0.01 | -10.00% | 3 | 2,506 | 53.10% |
MSFT240426P00330000 | 2024-03-28 3:56PM EDT | 2024-04-26 | 0.22 | 0.15 | 0.25 | -0.15 | -40.54% | 1 | 9 | 40.38% |
MSFT240517P00330000 | 2024-03-28 3:43PM EDT | 2024-05-17 | 0.58 | 0.40 | 0.64 | -0.09 | -13.43% | 202 | 1,521 | 35.73% |
MSFT240621P00330000 | 2024-03-28 2:38PM EDT | 2024-06-21 | 1.21 | 1.14 | 1.68 | +0.02 | +1.68% | 1 | 3,732 | 33.19% |
MSFT240719P00330000 | 2024-03-28 11:22AM EDT | 2024-07-19 | 1.62 | 1.53 | 2.32 | -0.08 | -4.71% | 2 | 308 | 31.04% |
MSFT240816P00330000 | 2024-03-26 10:32AM EDT | 2024-08-16 | 2.61 | 2.21 | 3.05 | 0.00 | - | 1 | 185 | 29.78% |
MSFT240920P00330000 | 2024-03-26 10:48AM EDT | 2024-09-20 | 3.33 | 3.15 | 3.80 | 0.00 | - | 4 | 3,031 | 28.30% |
MSFT241018P00330000 | 2024-03-28 1:21PM EDT | 2024-10-18 | 3.90 | 1.78 | 4.20 | -0.02 | -0.51% | 30 | 112 | 27.05% |
MSFT241115P00330000 | 2024-03-27 12:38PM EDT | 2024-11-15 | 5.20 | 3.00 | 6.35 | 0.00 | - | 11 | 332 | 28.80% |
MSFT241220P00330000 | 2024-03-28 11:27AM EDT | 2024-12-20 | 6.09 | 5.35 | 6.60 | -0.06 | -0.98% | 3 | 991 | 27.19% |
MSFT250117P00330000 | 2024-03-28 2:59PM EDT | 2025-01-17 | 6.60 | 6.40 | 7.15 | -0.25 | -3.65% | 2 | 2,718 | 26.58% |
MSFT250321P00330000 | 2024-03-28 3:26PM EDT | 2025-03-21 | 8.20 | 7.15 | 9.00 | -0.12 | -1.44% | 55 | 1,095 | 26.17% |
MSFT250620P00330000 | 2024-03-28 11:57AM EDT | 2025-06-20 | 10.70 | 7.25 | 11.40 | -0.40 | -3.60% | 3 | 987 | 25.56% |
MSFT251219P00330000 | 2024-03-28 1:33PM EDT | 2025-12-19 | 15.51 | 12.50 | 16.50 | +0.78 | +5.30% | 1 | 655 | 25.18% |
MSFT260116P00330000 | 2024-03-28 11:44AM EDT | 2026-01-16 | 15.90 | 13.50 | 17.40 | -0.30 | -1.85% | 4 | 400 | 25.24% |
MSFT260618P00330000 | 2024-03-21 10:41AM EDT | 2026-06-18 | 18.70 | 17.00 | 22.00 | 0.00 | - | 1 | 37 | 25.39% |
MSFT261218P00330000 | 2024-02-20 3:16PM EDT | 2026-12-18 | 26.31 | 19.55 | 23.95 | 0.00 | - | 10 | 14 | 23.93% |