Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240503C00407500 | 2024-04-30 3:38PM EDT | 2024-05-03 | 0.60 | 0.58 | 0.61 | -1.75 | -74.47% | 5,142 | 2,166 | 31.89% |
MSFT240510C00407500 | 2024-04-30 3:38PM EDT | 2024-05-10 | 1.94 | 1.85 | 1.91 | -2.41 | -55.40% | 1,134 | 541 | 27.63% |
MSFT240517C00407500 | 2024-04-30 3:32PM EDT | 2024-05-17 | 3.18 | 3.00 | 3.15 | -2.52 | -44.21% | 1,186 | 468 | 26.49% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240503P00407500 | 2024-04-30 3:22PM EDT | 2024-05-03 | 14.41 | 14.40 | 14.85 | +6.98 | +93.94% | 114 | 1,251 | 0.00% |
MSFT240510P00407500 | 2024-04-30 3:04PM EDT | 2024-05-10 | 14.53 | 15.30 | 15.65 | +5.33 | +57.93% | 99 | 157 | 0.00% |
MSFT240517P00407500 | 2024-04-30 2:49PM EDT | 2024-05-17 | 16.50 | 16.70 | 17.10 | +4.87 | +41.87% | 43 | 461 | 0.00% |