Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240816C00620000 | 2024-05-03 10:56AM EDT | 2024-08-16 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 1,703 | 27.25% |
MSFT240920C00620000 | 2024-05-02 10:41AM EDT | 2024-09-20 | 0.08 | 0.01 | 0.11 | 0.00 | - | 2 | 615 | 25.88% |
MSFT241018C00620000 | 2024-05-08 1:33PM EDT | 2024-10-18 | 0.12 | 0.04 | 0.17 | -0.01 | -7.69% | 10 | 588 | 24.73% |
MSFT241115C00620000 | 2024-04-29 10:28AM EDT | 2024-11-15 | 0.34 | 0.19 | 0.34 | 0.00 | - | 1 | 771 | 24.88% |
MSFT241220C00620000 | 2024-05-07 10:59AM EDT | 2024-12-20 | 0.45 | 0.32 | 0.50 | 0.00 | - | 1 | 679 | 24.09% |
MSFT250117C00620000 | 2024-05-06 3:58PM EDT | 2025-01-17 | 0.52 | 0.53 | 0.74 | 0.00 | - | 1 | 2,139 | 24.05% |
MSFT250321C00620000 | 2024-05-02 10:54AM EDT | 2025-03-21 | 1.19 | 0.77 | 2.27 | 0.00 | - | 5 | 210 | 26.12% |
MSFT250620C00620000 | 2024-05-08 10:01AM EDT | 2025-06-20 | 3.45 | 2.85 | 3.30 | +0.38 | +12.38% | 6 | 5,348 | 24.86% |
MSFT250919C00620000 | 2024-05-07 3:15PM EDT | 2025-09-19 | 5.45 | 5.25 | 5.65 | 0.00 | - | 2 | 45 | 25.46% |
MSFT251219C00620000 | 2024-04-29 10:22AM EDT | 2025-12-19 | 8.25 | 6.30 | 9.55 | 0.00 | - | 2 | 673 | 26.95% |
MSFT260116C00620000 | 2024-05-06 3:54PM EDT | 2026-01-16 | 9.60 | 7.90 | 10.55 | 0.00 | - | 2 | 498 | 27.12% |
MSFT260618C00620000 | 2024-05-06 11:09AM EDT | 2026-06-18 | 14.50 | 12.50 | 16.50 | 0.00 | - | 3 | 60 | 28.01% |
MSFT261218C00620000 | 2024-05-06 3:55PM EDT | 2026-12-18 | 22.00 | 20.70 | 22.70 | 0.00 | - | 6 | 887 | 28.26% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240920P00620000 | 2024-03-26 2:32PM EDT | 2024-09-20 | 196.85 | 218.20 | 222.85 | 0.00 | - | 6 | 0 | 58.90% |
MSFT241220P00620000 | 2024-04-17 11:19AM EDT | 2024-12-20 | 205.65 | 208.55 | 210.35 | 0.00 | - | 2 | 0 | 26.42% |
MSFT250117P00620000 | 2024-03-22 11:37AM EDT | 2025-01-17 | 194.25 | 219.60 | 222.80 | 0.00 | - | 12 | 0 | 45.53% |
MSFT250620P00620000 | 2024-04-02 11:46AM EDT | 2025-06-20 | 198.17 | 219.50 | 224.50 | 0.00 | - | 2 | 0 | 37.38% |
MSFT251219P00620000 | 2024-04-26 9:57AM EDT | 2025-12-19 | 210.24 | 207.00 | 212.00 | 0.00 | - | 1 | 0 | 19.73% |
MSFT261218P00620000 | 2024-04-11 1:58PM EDT | 2026-12-18 | 192.20 | 207.00 | 212.00 | 0.00 | - | 1 | 2 | 15.58% |