Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240503C00505000 | 2024-04-26 9:30AM EDT | 2024-05-03 | 0.08 | 0.00 | 0.02 | 0.00 | - | 1 | 87 | 75.00% |
MSFT240510C00505000 | 2024-04-25 3:53PM EDT | 2024-05-10 | 0.07 | 0.00 | 0.02 | 0.00 | - | 11 | 51 | 47.66% |
MSFT240517C00505000 | 2024-04-26 10:16AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 157 | 38.67% |
MSFT240531C00505000 | 2024-04-25 11:22AM EDT | 2024-05-31 | 0.15 | 0.00 | 0.08 | 0.00 | - | - | 9 | 32.13% |
MSFT240621C00505000 | 2024-04-29 10:01AM EDT | 2024-06-21 | 0.10 | 0.07 | 0.12 | 0.00 | - | 6 | 1,316 | 26.17% |
MSFT240920C00505000 | 2024-04-29 10:37AM EDT | 2024-09-20 | 1.90 | 1.46 | 1.55 | 0.00 | - | 6 | 449 | 23.85% |
MSFT241018C00505000 | 2024-04-29 3:00PM EDT | 2024-10-18 | 2.69 | 2.28 | 2.40 | 0.00 | - | 5 | 163 | 24.05% |
MSFT241220C00505000 | 2024-04-29 10:01AM EDT | 2024-12-20 | 5.85 | 5.00 | 5.25 | 0.00 | - | 6 | 363 | 25.27% |
MSFT250117C00505000 | 2024-04-30 11:08AM EDT | 2025-01-17 | 6.44 | 6.20 | 6.35 | -0.76 | -10.56% | 5 | 1,669 | 25.30% |
MSFT250620C00505000 | 2024-04-26 9:58AM EDT | 2025-06-20 | 18.20 | 13.75 | 15.65 | 0.00 | - | 1 | 189 | 27.77% |
MSFT251219C00505000 | 2024-04-26 2:43PM EDT | 2025-12-19 | 29.45 | 24.20 | 25.25 | 0.00 | - | 1 | 270 | 28.70% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240510P00505000 | 2024-04-25 1:54PM EDT | 2024-05-10 | 106.30 | 106.95 | 110.00 | 0.00 | - | - | 0 | 74.41% |
MSFT240621P00505000 | 2024-03-06 4:41PM EDT | 2024-06-21 | 103.08 | 77.15 | 81.05 | 0.00 | - | 2 | 0 | 0.00% |
MSFT240920P00505000 | 2024-04-15 9:50AM EDT | 2024-09-20 | 80.10 | 107.45 | 109.25 | 0.00 | - | 2 | 0 | 23.71% |
MSFT241220P00505000 | 2024-04-24 11:03AM EDT | 2024-12-20 | 96.75 | 107.40 | 109.80 | 0.00 | - | 15 | 0 | 19.88% |
MSFT250117P00505000 | 2024-04-19 3:38PM EDT | 2025-01-17 | 106.21 | 107.20 | 109.80 | 0.00 | - | 1 | 4 | 18.80% |
MSFT250620P00505000 | 2024-02-29 3:10PM EDT | 2025-06-20 | 97.08 | 86.10 | 94.00 | 0.00 | - | 4 | 3 | 0.00% |