Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240517C00560000 | 2024-05-01 3:00PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
MSFT240621C00560000 | 2024-05-07 2:56PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
MSFT240719C00560000 | 2024-05-06 10:02AM EDT | 2024-07-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
MSFT240816C00560000 | 2024-05-08 10:34AM EDT | 2024-08-16 | 0.09 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
MSFT240920C00560000 | 2024-05-03 10:09AM EDT | 2024-09-20 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
MSFT241018C00560000 | 2024-05-03 2:41PM EDT | 2024-10-18 | 0.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
MSFT241115C00560000 | 2024-05-06 3:20PM EDT | 2024-11-15 | 1.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
MSFT241220C00560000 | 2024-05-08 12:04PM EDT | 2024-12-20 | 1.71 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
MSFT250117C00560000 | 2024-05-08 11:48AM EDT | 2025-01-17 | 2.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
MSFT250321C00560000 | 2024-05-08 9:55AM EDT | 2025-03-21 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
MSFT250620C00560000 | 2024-05-02 11:08AM EDT | 2025-06-20 | 6.92 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
MSFT250919C00560000 | 2024-04-30 2:47PM EDT | 2025-09-19 | 9.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
MSFT251219C00560000 | 2024-05-08 11:22AM EDT | 2025-12-19 | 15.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
MSFT260116C00560000 | 2024-05-08 1:59PM EDT | 2026-01-16 | 17.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
MSFT260618C00560000 | 2024-05-06 1:40PM EDT | 2026-06-18 | 24.84 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 3.13% |
MSFT261218C00560000 | 2024-05-06 3:16PM EDT | 2026-12-18 | 34.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240517P00560000 | 2024-03-14 3:52PM EDT | 2024-05-17 | 135.35 | 137.25 | 138.95 | 0.00 | - | 1 | 0 | 0.00% |
MSFT240621P00560000 | 2024-04-08 11:39AM EDT | 2024-06-21 | 135.65 | 148.45 | 149.80 | 0.00 | - | 22 | 0 | 40.92% |
MSFT240816P00560000 | 2024-03-13 3:56PM EDT | 2024-08-16 | 144.69 | 137.10 | 139.05 | 0.00 | - | 1 | 0 | 0.00% |
MSFT250117P00560000 | 2024-02-29 3:15PM EDT | 2025-01-17 | 149.06 | 137.50 | 141.80 | 0.00 | - | 2 | 0 | 0.00% |
MSFT250321P00560000 | 2024-02-29 3:21PM EDT | 2025-03-21 | 150.27 | 137.50 | 142.00 | 0.00 | - | - | 0 | 0.00% |
MSFT250620P00560000 | 2024-03-12 10:30AM EDT | 2025-06-20 | 146.14 | 133.60 | 137.95 | 0.00 | - | 2 | 0 | 0.00% |
MSFT251219P00560000 | 2024-04-05 10:24AM EDT | 2025-12-19 | 138.77 | 151.00 | 155.50 | 0.00 | - | 2 | 0 | 19.65% |
MSFT260116P00560000 | 2024-04-04 2:44PM EDT | 2026-01-16 | 138.00 | 151.05 | 155.35 | 0.00 | - | 2 | 0 | 19.07% |
MSFT261218P00560000 | 2024-04-15 12:24PM EDT | 2026-12-18 | 141.36 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |