| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT200221C00110000 | 2020-02-18 12:04PM EST | 2020-02-21 | 76.30 | 76.30 | 76.45 | +1.75 | +2.35% | 200 | 0 | 0.00% |
| MSFT200320C00110000 | 2020-02-12 9:51AM EST | 2020-03-20 | 72.90 | 76.10 | 76.80 | 0.00 | - | 1 | 125 | 90.04% |
| MSFT200417C00110000 | 2020-02-18 10:45AM EST | 2020-04-17 | 76.95 | 76.05 | 76.80 | -0.26 | -0.34% | 2 | 32 | 65.72% |
| MSFT200515C00110000 | 2020-02-14 3:41PM EST | 2020-05-15 | 74.88 | 76.00 | 77.10 | 0.00 | - | 4 | 40 | 60.47% |
| MSFT200619C00110000 | 2020-02-13 3:52PM EST | 2020-06-19 | 75.23 | 75.95 | 77.30 | 0.00 | - | 15 | 1,983 | 53.88% |
| MSFT200717C00110000 | 2020-02-04 3:54PM EST | 2020-07-17 | 70.20 | 76.00 | 77.45 | 0.00 | - | 1 | 18 | 50.24% |
| MSFT200918C00110000 | 2020-02-06 1:56PM EST | 2020-09-18 | 73.57 | 76.30 | 77.90 | 0.00 | - | 5 | 222 | 45.76% |
| MSFT201218C00110000 | 2020-02-18 10:45AM EST | 2020-12-18 | 77.72 | 76.10 | 78.65 | +2.04 | +2.70% | - | 0 | 42.38% |
| MSFT210115C00110000 | 2020-02-18 11:33AM EST | 2021-01-15 | 77.65 | 75.90 | 78.80 | +1.94 | +2.56% | 4 | 2,541 | 41.26% |
| MSFT210319C00110000 | 2020-02-14 3:45PM EST | 2021-03-19 | 75.10 | 76.30 | 79.10 | 0.00 | - | 10 | 0 | 39.05% |
| MSFT210618C00110000 | 2020-02-18 10:14AM EST | 2021-06-18 | 78.70 | 76.65 | 79.95 | +2.05 | +2.67% | 2 | 0 | 38.07% |
| MSFT220121C00110000 | 2020-02-18 10:45AM EST | 2022-01-21 | 80.12 | 78.70 | 81.15 | +1.85 | +2.36% | 13 | 0 | 34.66% |
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT200221P00110000 | 2020-02-07 11:05AM EST | 2020-02-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,371 | 159.38% |
| MSFT200320P00110000 | 2020-02-18 11:16AM EST | 2020-03-20 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 309 | 0 | 59.38% |
| MSFT200417P00110000 | 2020-02-12 10:38AM EST | 2020-04-17 | 0.05 | 0.01 | 0.05 | 0.00 | - | 1 | 763 | 50.98% |
| MSFT200515P00110000 | 2020-02-14 11:45AM EST | 2020-05-15 | 0.13 | 0.00 | 0.18 | 0.00 | - | 14 | 0 | 49.37% |
| MSFT200619P00110000 | 2020-02-18 9:52AM EST | 2020-06-19 | 0.22 | 0.15 | 0.22 | -0.03 | -12.00% | 3 | 8,856 | 42.97% |
| MSFT200717P00110000 | 2020-02-11 2:36PM EST | 2020-07-17 | 0.29 | 0.16 | 0.35 | 0.00 | - | 345 | 386 | 41.65% |
| MSFT200918P00110000 | 2020-02-13 10:03AM EST | 2020-09-18 | 0.58 | 0.34 | 0.51 | +0.15 | +34.88% | 7 | 4,985 | 37.26% |
| MSFT210115P00110000 | 2020-02-18 10:59AM EST | 2021-01-15 | 0.89 | 0.86 | 0.97 | -0.09 | -9.18% | 6 | 0 | 33.73% |
| MSFT210319P00110000 | 2020-02-12 2:05PM EST | 2021-03-19 | 1.43 | 0.70 | 0.00 | 0.00 | - | 175 | 246 | 12.50% |
| MSFT210618P00110000 | 2020-02-14 2:53PM EST | 2021-06-18 | 1.78 | 1.20 | 1.85 | 0.00 | - | 5 | 0 | 32.20% |
| MSFT220121P00110000 | 2020-02-14 3:16PM EST | 2022-01-21 | 3.14 | 3.00 | 3.25 | 0.00 | - | 13 | 0 | 31.07% |