Strike:105.00
Callsfor25 June 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210917C00105000 | 2021-05-19 2:04PM EDT | 2021-09-17 | 136.55 | 152.85 | 156.50 | 0.00 | - | 4 | 4 | 79.59% |
| MSFT220121C00105000 | 2021-05-18 2:29PM EDT | 2022-01-21 | 139.65 | 154.20 | 158.40 | 0.00 | - | 182 | 22 | 71.64% |
| MSFT220318C00105000 | 2021-05-19 1:32PM EDT | 2022-03-18 | 137.55 | 153.20 | 156.50 | 0.00 | - | 21 | 48 | 65.21% |
| MSFT220617C00105000 | 2021-05-18 11:56AM EDT | 2022-06-17 | 140.35 | 153.50 | 158.50 | 0.00 | - | 5 | 32 | 53.33% |
| MSFT220916C00105000 | 2021-06-03 1:11PM EDT | 2022-09-16 | 141.00 | 152.00 | 157.00 | 0.00 | - | 1 | 34 | 52.88% |
| MSFT230120C00105000 | 2021-06-15 1:53PM EDT | 2023-01-20 | 154.01 | 152.00 | 157.00 | 0.00 | - | 1 | 202 | 46.77% |
Putsfor25 June 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210917P00105000 | 2021-06-16 1:56PM EDT | 2021-09-17 | 0.05 | 0.01 | 0.10 | 0.00 | - | 5 | 5,833 | 67.19% |
| MSFT220121P00105000 | 2021-06-09 9:30AM EDT | 2022-01-21 | 0.45 | 0.32 | 0.65 | 0.00 | - | 10 | 983 | 56.59% |
| MSFT220318P00105000 | 2021-06-10 1:48PM EDT | 2022-03-18 | 0.60 | 0.05 | 1.08 | 0.00 | - | 1 | 214 | 51.61% |
| MSFT220617P00105000 | 2021-04-29 11:56AM EDT | 2022-06-17 | 1.00 | 0.38 | 1.04 | 0.00 | - | 1 | 336 | 49.44% |
| MSFT220916P00105000 | 2021-05-11 10:44AM EDT | 2022-09-16 | 1.20 | 1.15 | 1.24 | 0.00 | - | 1 | 113 | 45.65% |
| MSFT230120P00105000 | 2021-06-16 3:55PM EDT | 2023-01-20 | 1.50 | 1.50 | 1.90 | 0.00 | - | 100 | 1,734 | 43.90% |
© 2021 Verizon Media. All rights reserved.
