Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSFT220819C00130000 | 2022-07-18 3:33PM EDT | 2022-08-19 | 124.75 | 151.75 | 154.75 | 0.00 | - | - | 9 | 271.92% |
MSFT220916C00130000 | 2022-08-03 1:18PM EDT | 2022-09-16 | 153.10 | 151.25 | 154.00 | +6.60 | +4.51% | 2 | 144 | 133.50% |
MSFT221021C00130000 | 2022-07-27 10:38AM EDT | 2022-10-21 | 133.86 | 151.00 | 154.00 | 0.00 | - | - | 2 | 95.07% |
MSFT221216C00130000 | 2022-07-06 3:50PM EDT | 2022-12-16 | 137.35 | 151.50 | 154.70 | 0.00 | - | - | 3 | 77.76% |
MSFT230120C00130000 | 2022-07-27 12:51PM EDT | 2023-01-20 | 135.25 | 152.60 | 154.25 | 0.00 | - | 50 | 564 | 71.48% |
MSFT230217C00130000 | 2022-07-29 3:56PM EDT | 2023-02-17 | 152.41 | 152.85 | 154.75 | 0.00 | - | - | 790 | 68.51% |
MSFT230317C00130000 | 2022-07-19 12:39PM EDT | 2023-03-17 | 129.70 | 153.05 | 155.20 | 0.00 | - | 1 | 82 | 65.83% |
MSFT230616C00130000 | 2022-07-28 2:27PM EDT | 2023-06-16 | 149.12 | 153.60 | 156.65 | 0.00 | - | 1 | 57 | 59.61% |
MSFT230915C00130000 | 2022-07-22 1:03PM EDT | 2023-09-15 | 134.60 | 154.40 | 157.40 | 0.00 | - | - | 9 | 55.01% |
MSFT240119C00130000 | 2022-08-01 3:07PM EDT | 2024-01-19 | 157.00 | 156.00 | 159.30 | +3.25 | +2.11% | 7 | 84 | 52.51% |
MSFT240621C00130000 | 2022-08-01 12:51PM EDT | 2024-06-21 | 154.53 | 157.00 | 161.50 | 0.00 | - | - | 110 | 53.63% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSFT220819P00130000 | 2022-07-05 11:41AM EDT | 2022-08-19 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 71 | 134.38% |
MSFT220916P00130000 | 2022-07-27 9:59AM EDT | 2022-09-16 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 2 | 2,064 | 77.34% |
MSFT221021P00130000 | 2022-07-29 12:49PM EDT | 2022-10-21 | 0.03 | 0.02 | 0.03 | 0.00 | - | - | 281 | 58.59% |
MSFT221118P00130000 | 2022-07-28 12:16PM EDT | 2022-11-18 | 0.10 | 0.07 | 0.08 | 0.00 | - | - | 204 | 55.66% |
MSFT221216P00130000 | 2022-08-01 10:35AM EDT | 2022-12-16 | 0.16 | 0.10 | 0.16 | 0.00 | - | - | 188 | 52.34% |
MSFT230120P00130000 | 2022-07-29 1:46PM EDT | 2023-01-20 | 0.23 | 0.23 | 0.24 | -0.02 | -8.00% | 11 | 1,964 | 50.00% |
MSFT230217P00130000 | 2022-07-21 12:47PM EDT | 2023-02-17 | 0.64 | 0.22 | 0.47 | 0.00 | - | - | 1 | 50.93% |
MSFT230317P00130000 | 2022-07-28 11:53AM EDT | 2023-03-17 | 0.55 | 0.32 | 0.58 | 0.00 | - | 3 | 545 | 49.12% |
MSFT230616P00130000 | 2022-07-29 3:19PM EDT | 2023-06-16 | 0.87 | 0.60 | 1.15 | 0.00 | - | 2 | 1,468 | 46.39% |
MSFT230915P00130000 | 2022-08-02 12:47PM EDT | 2023-09-15 | 1.30 | 0.86 | 1.71 | 0.00 | - | 2 | 279 | 44.03% |
MSFT240119P00130000 | 2022-08-02 2:40PM EDT | 2024-01-19 | 1.98 | 1.74 | 2.17 | 0.00 | - | 1 | 1,528 | 40.37% |
MSFT240621P00130000 | 2022-08-03 12:09PM EDT | 2024-06-21 | 2.52 | 2.35 | 2.72 | -1.08 | -30.00% | 152 | 600 | 37.34% |