Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240328C00365000 | 2024-03-28 11:37AM EDT | 2024-03-28 | 55.13 | 55.20 | 55.70 | +0.63 | +1.16% | 5 | 41 | 0.00% |
MSFT240405C00365000 | 2024-03-27 11:26AM EDT | 2024-04-05 | 55.52 | 54.75 | 57.30 | -0.20 | -0.36% | 1 | 33 | 59.96% |
MSFT240412C00365000 | 2024-03-28 2:05PM EDT | 2024-04-12 | 56.40 | 55.60 | 56.75 | -9.25 | -14.09% | 4 | 6 | 38.50% |
MSFT240419C00365000 | 2024-03-27 3:10PM EDT | 2024-04-19 | 56.25 | 56.70 | 57.35 | 0.00 | - | 32 | 1,525 | 37.90% |
MSFT240426C00365000 | 2024-03-21 2:00PM EDT | 2024-04-26 | 66.83 | 56.00 | 59.45 | 0.00 | - | 1 | 12 | 44.10% |
MSFT240503C00365000 | 2024-03-21 1:36PM EDT | 2024-05-03 | 67.97 | 57.70 | 59.35 | 0.00 | - | - | 1 | 39.32% |
MSFT240517C00365000 | 2024-03-28 2:32PM EDT | 2024-05-17 | 59.64 | 59.00 | 59.85 | +0.69 | +1.17% | 1 | 825 | 35.09% |
MSFT240621C00365000 | 2024-03-28 2:03PM EDT | 2024-06-21 | 62.40 | 62.35 | 62.65 | -4.05 | -6.09% | 10 | 3,972 | 33.04% |
MSFT240719C00365000 | 2024-03-28 10:52AM EDT | 2024-07-19 | 65.71 | 63.75 | 65.25 | -3.21 | -4.66% | 1 | 147 | 32.92% |
MSFT240816C00365000 | 2024-03-25 11:23AM EDT | 2024-08-16 | 72.00 | 67.80 | 68.20 | 0.00 | - | 5 | 275 | 33.46% |
MSFT240920C00365000 | 2024-03-26 1:15PM EDT | 2024-09-20 | 73.40 | 70.45 | 71.00 | 0.00 | - | 1 | 996 | 33.17% |
MSFT241018C00365000 | 2024-03-21 9:32AM EDT | 2024-10-18 | 80.95 | 72.95 | 73.35 | 0.00 | - | 1 | 146 | 33.23% |
MSFT241115C00365000 | 2024-03-21 10:13AM EDT | 2024-11-15 | 84.74 | 76.00 | 76.75 | 0.00 | - | 1 | 122 | 34.36% |
MSFT241220C00365000 | 2024-03-28 1:34PM EDT | 2024-12-20 | 78.90 | 78.25 | 79.05 | +0.20 | +0.25% | 18 | 903 | 34.01% |
MSFT250117C00365000 | 2024-03-28 11:14AM EDT | 2025-01-17 | 81.47 | 80.30 | 81.25 | -3.71 | -4.36% | 1 | 682 | 34.13% |
MSFT250620C00365000 | 2024-03-20 12:59PM EDT | 2025-06-20 | 95.20 | 91.15 | 92.20 | 0.00 | - | 2 | 577 | 34.65% |
MSFT251219C00365000 | 2024-03-22 2:02PM EDT | 2025-12-19 | 110.80 | 102.70 | 104.40 | 0.00 | - | 2 | 349 | 35.66% |
MSFT260116C00365000 | 2024-03-28 1:51PM EDT | 2026-01-16 | 104.74 | 104.30 | 105.45 | -3.55 | -3.28% | 3 | 815 | 35.43% |
MSFT260618C00365000 | 2024-03-13 11:05AM EDT | 2026-06-18 | 108.00 | 111.55 | 114.05 | 0.00 | - | 1 | 16 | 35.88% |
MSFT261218C00365000 | 2024-03-28 2:27PM EDT | 2026-12-18 | 121.22 | 120.10 | 122.45 | +0.02 | +0.02% | 3 | 7,088 | 35.91% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240328P00365000 | 2024-03-28 10:19AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 635 | 87.50% |
MSFT240405P00365000 | 2024-03-28 10:17AM EDT | 2024-04-05 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 19 | 446 | 36.91% |
MSFT240412P00365000 | 2024-03-28 12:31PM EDT | 2024-04-12 | 0.14 | 0.11 | 0.15 | -0.04 | -22.22% | 3 | 420 | 31.93% |
MSFT240419P00365000 | 2024-03-28 1:36PM EDT | 2024-04-19 | 0.26 | 0.25 | 0.27 | -0.01 | -3.70% | 17 | 5,844 | 29.13% |
MSFT240426P00365000 | 2024-03-28 2:37PM EDT | 2024-04-26 | 0.62 | 0.27 | 0.66 | -0.04 | -6.06% | 2 | 332 | 29.93% |
MSFT240503P00365000 | 2024-03-28 2:40PM EDT | 2024-05-03 | 1.09 | 1.04 | 1.15 | 0.00 | - | 4 | 42 | 30.35% |
MSFT240517P00365000 | 2024-03-28 1:55PM EDT | 2024-05-17 | 1.64 | 1.59 | 1.64 | -0.13 | -7.34% | 8 | 2,412 | 28.15% |
MSFT240621P00365000 | 2024-03-28 2:38PM EDT | 2024-06-21 | 3.06 | 3.05 | 3.10 | -0.04 | -1.29% | 6 | 3,826 | 25.86% |
MSFT240719P00365000 | 2024-03-28 1:07PM EDT | 2024-07-19 | 4.05 | 4.00 | 4.10 | +0.05 | +1.25% | 26 | 763 | 24.54% |
MSFT240816P00365000 | 2024-03-26 12:14PM EDT | 2024-08-16 | 5.85 | 5.85 | 6.05 | 0.00 | - | 22 | 980 | 25.22% |
MSFT240920P00365000 | 2024-03-27 3:57PM EDT | 2024-09-20 | 7.20 | 7.15 | 7.35 | 0.00 | - | 7 | 2,613 | 24.35% |
MSFT241018P00365000 | 2024-03-27 3:52PM EDT | 2024-10-18 | 8.10 | 8.20 | 8.45 | 0.00 | - | 8 | 358 | 23.95% |
MSFT241115P00365000 | 2024-03-26 12:20PM EDT | 2024-11-15 | 10.15 | 10.05 | 10.40 | +0.05 | +0.50% | 1 | 405 | 24.56% |
MSFT241220P00365000 | 2024-03-28 2:11PM EDT | 2024-12-20 | 11.55 | 11.45 | 11.70 | +0.04 | +0.35% | 9 | 5,559 | 24.16% |
MSFT250117P00365000 | 2024-03-28 12:36PM EDT | 2025-01-17 | 12.62 | 12.40 | 12.60 | -0.23 | -1.79% | 2 | 938 | 23.80% |
MSFT250620P00365000 | 2024-03-26 9:41AM EDT | 2025-06-20 | 18.21 | 17.90 | 18.35 | 0.00 | - | 1 | 439 | 23.32% |
MSFT251219P00365000 | 2024-03-26 2:55PM EDT | 2025-12-19 | 24.35 | 23.60 | 24.10 | 0.00 | - | 2 | 166 | 22.90% |
MSFT260116P00365000 | 2024-03-28 11:46AM EDT | 2026-01-16 | 24.35 | 24.10 | 25.00 | +0.40 | +1.67% | 3 | 609 | 22.89% |
MSFT260618P00365000 | 2024-02-12 11:55AM EDT | 2026-06-18 | 29.99 | 28.85 | 31.10 | 0.00 | - | 2 | 20 | 23.54% |
MSFT261218P00365000 | 2024-03-25 1:56PM EDT | 2026-12-18 | 32.27 | 31.35 | 33.35 | 0.00 | - | 30 | 93 | 22.23% |