| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT200221C00105000 | 2020-01-28 2:27PM EST | 2020-02-21 | 60.59 | 79.80 | 80.85 | 0.00 | - | 1 | 14 | 290.04% |
| MSFT200320C00105000 | 2020-02-07 12:41PM EST | 2020-03-20 | 80.05 | 79.80 | 80.85 | 0.00 | - | 2 | 39 | 102.54% |
| MSFT200417C00105000 | 2020-02-13 3:06PM EST | 2020-04-17 | 79.08 | 79.80 | 80.85 | 0.00 | - | 6 | 46 | 74.85% |
| MSFT200515C00105000 | 2020-02-05 9:30AM EST | 2020-05-15 | 79.17 | 79.75 | 81.00 | 0.00 | - | 4 | 19 | 64.75% |
| MSFT200619C00105000 | 2020-02-14 3:48PM EST | 2020-06-19 | 79.83 | 79.75 | 81.05 | +0.86 | +1.09% | 99 | 533 | 55.52% |
| MSFT200717C00105000 | 2020-02-13 3:06PM EST | 2020-07-17 | 79.23 | 78.10 | 79.25 | 0.00 | - | - | 12 | 0.00% |
| MSFT200918C00105000 | 2020-02-14 2:40PM EST | 2020-09-18 | 80.14 | 79.60 | 81.65 | +1.01 | +1.28% | 50 | 108 | 47.68% |
| MSFT201218C00105000 | 2020-02-14 2:56PM EST | 2020-12-18 | 80.52 | 77.15 | 80.85 | +0.82 | +1.03% | - | 7 | 33.13% |
| MSFT210115C00105000 | 2020-02-14 3:41PM EST | 2021-01-15 | 80.50 | 79.55 | 82.65 | +0.77 | +0.97% | 100 | 3,304 | 43.71% |
| MSFT210319C00105000 | 2020-02-13 11:31AM EST | 2021-03-19 | 81.70 | 79.50 | 83.35 | 0.00 | - | 2 | 1,571 | 43.01% |
| MSFT210618C00105000 | 2020-02-14 3:54PM EST | 2021-06-18 | 81.72 | 79.90 | 83.85 | +1.37 | +1.71% | 15 | 375 | 40.50% |
| MSFT220121C00105000 | 2020-02-12 1:33PM EST | 2022-01-21 | 81.84 | 80.50 | 85.50 | 0.00 | - | 5 | 143 | 37.92% |
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT200221P00105000 | 2020-02-05 10:32AM EST | 2020-02-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 450 | 1,832 | 50.00% |
| MSFT200320P00105000 | 2020-02-14 12:51PM EST | 2020-03-20 | 0.01 | 0.01 | 0.02 | 0.00 | - | 10 | 1,670 | 66.41% |
| MSFT200417P00105000 | 2020-02-13 2:16PM EST | 2020-04-17 | 0.04 | 0.02 | 0.04 | 0.00 | - | 1 | 252 | 51.76% |
| MSFT200515P00105000 | 2020-01-27 12:05PM EST | 2020-05-15 | 0.11 | 0.00 | 0.21 | 0.00 | - | 1 | 106 | 54.00% |
| MSFT200619P00105000 | 2020-02-14 3:18PM EST | 2020-06-19 | 0.13 | 0.07 | 0.21 | -0.01 | -7.14% | 26 | 3,139 | 45.65% |
| MSFT200717P00105000 | 2020-01-29 3:21PM EST | 2020-07-17 | 0.25 | 0.11 | 0.32 | 0.00 | - | 10 | 86 | 43.90% |
| MSFT200918P00105000 | 2020-02-13 2:29PM EST | 2020-09-18 | 0.40 | 0.30 | 0.52 | 0.00 | - | 11 | 679 | 39.94% |
| MSFT201218P00105000 | 2020-02-10 11:00AM EST | 2020-12-18 | 0.70 | 0.40 | 1.06 | 0.00 | - | - | 1 | 38.28% |
| MSFT210115P00105000 | 2020-02-13 2:13PM EST | 2021-01-15 | 0.80 | 0.75 | 0.81 | 0.00 | - | 3 | 15,385 | 34.72% |
| MSFT210319P00105000 | 2020-02-12 10:58AM EST | 2021-03-19 | 1.17 | 0.61 | 1.69 | 0.00 | - | 1 | 293 | 37.23% |
| MSFT210618P00105000 | 2020-02-14 2:53PM EST | 2021-06-18 | 1.42 | 1.16 | 2.26 | -0.06 | -4.05% | 5 | 1,934 | 36.03% |
| MSFT220121P00105000 | 2020-02-12 1:12PM EST | 2022-01-21 | 2.59 | 1.95 | 3.65 | 0.00 | - | 4 | 85 | 34.14% |