Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSFT230217C00285000 | 2022-08-10 2:55PM EST | 2023-02-17 | 27.05 | 26.05 | 26.50 | +3.05 | +12.71% | 90 | 514 | 159.51% |
MSFT230317C00285000 | 2022-08-11 11:29AM EST | 2023-03-17 | 28.93 | 27.90 | 28.25 | +2.58 | +9.79% | 28 | 1,010 | 112.03% |
MSFT230616C00285000 | 2022-08-11 1:15PM EST | 2023-06-16 | 34.30 | 34.05 | 35.20 | +2.80 | +8.89% | 65 | 960 | 77.79% |
MSFT230915C00285000 | 2022-08-11 10:05AM EST | 2023-09-15 | 39.40 | 38.85 | 39.75 | +1.81 | +4.82% | 15 | 352 | 66.64% |
MSFT240119C00285000 | 2022-08-11 10:14AM EST | 2024-01-19 | 45.63 | 45.20 | 46.35 | +2.28 | +5.26% | 3 | 997 | 60.29% |
MSFT240621C00285000 | 2022-08-11 1:12PM EST | 2024-06-21 | 52.00 | 50.65 | 53.20 | +1.40 | +2.77% | 4 | 400 | 55.70% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSFT230217P00285000 | 2022-08-11 1:12PM EST | 2023-02-17 | 20.60 | 20.70 | 20.95 | -3.60 | -14.88% | 18 | 118 | 0.00% |
MSFT230317P00285000 | 2022-08-11 8:50AM EST | 2023-03-17 | 20.95 | 21.95 | 22.35 | -4.20 | -16.70% | 2 | 1,260 | 0.00% |
MSFT230616P00285000 | 2022-08-11 11:59AM EST | 2023-06-16 | 25.65 | 26.05 | 26.60 | -3.85 | -13.05% | 400 | 1,770 | 0.00% |
MSFT230915P00285000 | 2022-08-11 8:46AM EST | 2023-09-15 | 28.25 | 29.15 | 31.45 | -4.85 | -14.65% | 6 | 394 | 0.00% |
MSFT240119P00285000 | 2022-08-11 10:08AM EST | 2024-01-19 | 33.00 | 32.65 | 33.50 | -3.50 | -9.59% | 294 | 1,034 | 0.00% |
MSFT240621P00285000 | 2022-08-11 11:48AM EST | 2024-06-21 | 35.80 | 36.40 | 38.70 | -3.01 | -7.76% | 102 | 95 | 9.79% |