Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240517C00535000 | 2024-04-25 10:13AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 11 | 46.48% |
MSFT240621C00535000 | 2024-04-26 12:23PM EDT | 2024-06-21 | 0.05 | 0.01 | 0.06 | 0.00 | - | 10 | 410 | 30.08% |
MSFT240920C00535000 | 2024-04-25 1:16PM EDT | 2024-09-20 | 0.88 | 0.50 | 0.62 | 0.00 | - | 11 | 597 | 24.56% |
MSFT241220C00535000 | 2024-04-30 11:24AM EDT | 2024-12-20 | 2.70 | 2.43 | 2.58 | -0.35 | -11.48% | 24 | 1,594 | 25.13% |
MSFT250117C00535000 | 2024-04-30 3:08PM EDT | 2025-01-17 | 3.17 | 3.10 | 3.30 | -0.73 | -18.72% | 3 | 1,114 | 25.14% |
MSFT250620C00535000 | 2024-04-26 11:57AM EDT | 2025-06-20 | 12.30 | 8.85 | 9.20 | 0.00 | - | 48 | 1,137 | 26.52% |
MSFT251219C00535000 | 2024-03-05 11:31AM EDT | 2025-12-19 | 22.60 | 27.15 | 28.80 | 0.00 | - | 1 | 165 | 34.44% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240621P00535000 | 2024-03-15 3:53PM EDT | 2024-06-21 | 118.53 | 112.20 | 114.00 | 0.00 | - | 2 | 0 | 0.00% |
MSFT240920P00535000 | 2024-01-17 4:44PM EDT | 2024-09-20 | 146.20 | 129.20 | 133.05 | 0.00 | - | 25 | 0 | 0.00% |
MSFT241220P00535000 | 2023-10-16 12:06PM EDT | 2024-12-20 | 201.89 | 163.00 | 167.50 | 0.00 | - | 2 | 0 | 50.66% |
MSFT250117P00535000 | 2024-03-19 1:06PM EDT | 2025-01-17 | 113.42 | 128.35 | 132.00 | 0.00 | - | 2 | 0 | 0.00% |
MSFT250620P00535000 | 2024-02-21 2:36PM EDT | 2025-06-20 | 135.70 | 107.05 | 109.05 | 0.00 | - | 11 | 0 | 0.00% |
MSFT251219P00535000 | 2024-02-22 2:18PM EDT | 2025-12-19 | 125.30 | 108.60 | 112.20 | 0.00 | - | 15 | 27 | 0.00% |