| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT200228C00120000 | 2020-02-20 12:02PM EST | 2020-02-28 | 62.85 | 56.80 | 61.00 | 0.00 | - | 6 | 0 | 149.02% |
| MSFT200320C00120000 | 2020-02-21 3:28PM EST | 2020-03-20 | 58.10 | 57.00 | 61.10 | -5.45 | -8.58% | 3 | 0 | 79.74% |
| MSFT200417C00120000 | 2020-02-10 3:35PM EST | 2020-04-17 | 68.08 | 58.10 | 60.30 | 0.00 | - | 20 | 71 | 59.42% |
| MSFT200515C00120000 | 2020-02-21 2:27PM EST | 2020-05-15 | 58.40 | 57.50 | 61.65 | -6.90 | -10.57% | 3 | 246 | 53.56% |
| MSFT200619C00120000 | 2020-02-21 1:18PM EST | 2020-06-19 | 60.00 | 57.25 | 60.05 | -7.00 | -10.45% | 19 | 0 | 49.27% |
| MSFT200717C00120000 | 2020-02-20 2:15PM EST | 2020-07-17 | 65.00 | 57.75 | 62.00 | 0.00 | - | 8 | 0 | 56.01% |
| MSFT200918C00120000 | 2020-02-21 1:38PM EST | 2020-09-18 | 59.98 | 58.10 | 62.15 | -7.33 | -10.89% | 4 | 641 | 47.49% |
| MSFT201218C00120000 | 2020-02-21 1:38PM EST | 2020-12-18 | 60.75 | 58.30 | 63.00 | -7.66 | -11.20% | 4 | 0 | 42.54% |
| MSFT210115C00120000 | 2020-02-21 3:46PM EST | 2021-01-15 | 60.80 | 59.20 | 62.60 | -5.65 | -8.50% | 12 | 0 | 39.42% |
| MSFT210319C00120000 | 2020-02-21 12:00PM EST | 2021-03-19 | 63.02 | 59.00 | 63.80 | -6.22 | -8.98% | 4 | 0 | 39.49% |
| MSFT210618C00120000 | 2020-02-18 10:07AM EST | 2021-06-18 | 63.98 | 59.95 | 64.50 | -6.12 | -8.73% | 1 | 0 | 37.24% |
| MSFT220121C00120000 | 2020-02-21 2:12PM EST | 2022-01-21 | 63.50 | 62.85 | 66.25 | -4.50 | -6.62% | 15 | 409 | 34.20% |
| MSFT220617C00120000 | 2020-02-20 2:52PM EST | 2022-06-17 | 71.00 | 64.45 | 67.85 | 0.00 | - | 2 | 0 | 33.66% |
| MSFT220916C00120000 | 2020-02-21 3:57PM EST | 2022-09-16 | 66.45 | 65.30 | 68.35 | -8.05 | -10.81% | 2 | 0 | 32.72% |
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT200228P00120000 | 2020-02-21 3:48PM EST | 2020-02-28 | 0.02 | 0.02 | 0.07 | -0.01 | -33.33% | 650 | 85 | 114.45% |
| MSFT200320P00120000 | 2020-02-21 3:59PM EST | 2020-03-20 | 0.10 | 0.03 | 0.19 | +0.07 | +233.33% | 74 | 0 | 63.87% |
| MSFT200417P00120000 | 2020-02-20 11:47AM EST | 2020-04-17 | 0.20 | 0.11 | 0.25 | 0.00 | - | 8 | 0 | 50.88% |
| MSFT200515P00120000 | 2020-02-13 2:32PM EST | 2020-05-15 | 0.25 | 0.23 | 0.39 | +0.03 | +13.64% | 102 | 0 | 44.73% |
| MSFT200619P00120000 | 2020-02-21 1:44PM EST | 2020-06-19 | 0.36 | 0.36 | 0.60 | 0.00 | - | 1 | 0 | 40.67% |
| MSFT200717P00120000 | 2020-02-18 3:12PM EST | 2020-07-17 | 0.37 | 0.40 | 0.61 | 0.00 | - | 4 | 224 | 36.71% |
| MSFT200918P00120000 | 2020-02-12 10:07AM EST | 2020-09-18 | 0.81 | 0.78 | 0.95 | 0.00 | - | 54 | 0 | 33.63% |
| MSFT201218P00120000 | 2020-02-21 3:45PM EST | 2020-12-18 | 1.58 | 1.39 | 1.78 | +0.38 | +31.67% | 17 | 0 | 32.58% |
| MSFT210115P00120000 | 2020-02-21 3:44PM EST | 2021-01-15 | 1.85 | 1.54 | 1.89 | +0.41 | +28.47% | 42 | 0 | 31.65% |
| MSFT210319P00120000 | 2020-02-21 2:25PM EST | 2021-03-19 | 2.33 | 1.00 | 2.89 | +0.56 | +31.64% | 1 | 904 | 32.64% |
| MSFT210618P00120000 | 2020-02-21 3:11PM EST | 2021-06-18 | 3.00 | 2.26 | 3.70 | +0.23 | +8.30% | 85 | 1,775 | 31.73% |
| MSFT220121P00120000 | 2020-02-21 2:18PM EST | 2022-01-21 | 4.90 | 3.95 | 5.00 | +0.78 | +18.93% | 14 | 0 | 29.16% |
| MSFT220318P00120000 | 2020-02-21 3:59PM EST | 2022-03-18 | 5.25 | 4.95 | 5.50 | +0.45 | +9.37% | 5 | 0 | 29.03% |