| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT200221C00145000 | 2020-02-18 12:03PM EST | 2020-02-21 | 41.40 | 41.45 | 41.65 | +1.64 | +4.12% | 2,004 | 0 | 0.00% |
| MSFT200228C00145000 | 2020-02-14 12:30PM EST | 2020-02-28 | 39.49 | 41.40 | 41.70 | 0.00 | - | 37 | 0 | 54.69% |
| MSFT200306C00145000 | 2020-01-31 10:21AM EST | 2020-03-06 | 26.33 | 40.70 | 42.20 | 0.00 | - | 2 | 3 | 68.95% |
| MSFT200320C00145000 | 2020-02-18 12:14PM EST | 2020-03-20 | 41.76 | 41.40 | 41.95 | +1.95 | +4.90% | 66 | 0 | 45.75% |
| MSFT200417C00145000 | 2020-02-18 11:43AM EST | 2020-04-17 | 41.85 | 41.60 | 42.15 | +2.05 | +5.15% | 11 | 1,550 | 36.99% |
| MSFT200515C00145000 | 2020-02-18 11:43AM EST | 2020-05-15 | 42.38 | 41.80 | 42.95 | +1.53 | +3.75% | 1 | 0 | 38.21% |
| MSFT200619C00145000 | 2020-02-18 11:42AM EST | 2020-06-19 | 42.45 | 42.10 | 43.10 | +1.00 | +2.41% | 37 | 6,809 | 33.26% |
| MSFT200717C00145000 | 2020-02-14 1:28PM EST | 2020-07-17 | 40.81 | 42.25 | 43.50 | 0.00 | - | 21 | 184 | 32.13% |
| MSFT200918C00145000 | 2020-02-18 9:47AM EST | 2020-09-18 | 43.88 | 43.35 | 44.50 | +1.73 | +4.10% | 9 | 1,040 | 30.83% |
| MSFT201218C00145000 | 2020-02-14 2:39PM EST | 2020-12-18 | 43.86 | 44.85 | 46.30 | 0.00 | - | - | 0 | 30.71% |
| MSFT210115C00145000 | 2020-02-18 12:00PM EST | 2021-01-15 | 46.01 | 44.80 | 46.85 | +1.01 | +2.24% | 19 | 4,208 | 30.70% |
| MSFT210319C00145000 | 2020-02-18 10:57AM EST | 2021-03-19 | 47.63 | 46.35 | 47.80 | +1.98 | +4.34% | 2 | 466 | 30.13% |
| MSFT210618C00145000 | 2020-02-14 9:55AM EST | 2021-06-18 | 46.30 | 47.60 | 49.60 | 0.00 | - | 2 | 0 | 30.38% |
| MSFT220121C00145000 | 2020-02-18 10:51AM EST | 2022-01-21 | 52.37 | 51.55 | 53.00 | +2.17 | +4.32% | 2 | 2,087 | 29.99% |
| MSFT220318C00145000 | 2020-02-18 9:59AM EST | 2022-03-18 | 53.00 | 52.30 | 54.00 | +1.75 | +3.41% | 2 | 0 | 30.15% |
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT200221P00145000 | 2020-02-18 12:15PM EST | 2020-02-21 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 34 | 9,887 | 84.38% |
| MSFT200228P00145000 | 2020-02-10 2:11PM EST | 2020-02-28 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 474 | 56.25% |
| MSFT200306P00145000 | 2020-02-14 10:51AM EST | 2020-03-06 | 0.08 | 0.01 | 0.07 | -0.01 | -11.11% | 20 | 226 | 49.81% |
| MSFT200313P00145000 | 2020-02-14 10:34AM EST | 2020-03-13 | 0.12 | 0.03 | 0.20 | 0.00 | - | 10 | 24 | 49.22% |
| MSFT200320P00145000 | 2020-02-18 11:46AM EST | 2020-03-20 | 0.15 | 0.15 | 0.16 | -0.04 | -21.05% | 23 | 0 | 41.99% |
| MSFT200417P00145000 | 2020-02-18 9:58AM EST | 2020-04-17 | 0.32 | 0.33 | 0.34 | -0.04 | -11.11% | 11 | 0 | 34.82% |
| MSFT200515P00145000 | 2020-02-18 12:08PM EST | 2020-05-15 | 0.65 | 0.63 | 0.73 | -0.05 | -7.14% | 58 | 0 | 33.52% |
| MSFT200619P00145000 | 2020-02-14 1:53PM EST | 2020-06-19 | 1.03 | 0.95 | 1.03 | 0.00 | - | 9 | 9,211 | 30.70% |
| MSFT200717P00145000 | 2020-02-18 11:50AM EST | 2020-07-17 | 1.24 | 1.20 | 1.29 | -0.07 | -5.34% | 27 | 541 | 29.31% |
| MSFT200918P00145000 | 2020-02-18 10:52AM EST | 2020-09-18 | 1.99 | 2.02 | 2.12 | -0.17 | -7.87% | 5 | 2,228 | 28.25% |
| MSFT201218P00145000 | 2020-02-14 2:35PM EST | 2020-12-18 | 3.60 | 3.35 | 3.50 | 0.00 | - | - | 0 | 27.80% |
| MSFT210115P00145000 | 2020-02-18 12:05PM EST | 2021-01-15 | 3.80 | 3.70 | 3.85 | -0.20 | -5.00% | 1 | 4,333 | 27.51% |
| MSFT210319P00145000 | 2020-02-13 2:27PM EST | 2021-03-19 | 5.33 | 4.65 | 4.95 | 0.00 | - | 218 | 674 | 27.70% |
| MSFT210618P00145000 | 2020-02-13 12:06PM EST | 2021-06-18 | 6.65 | 5.90 | 6.20 | 0.00 | - | 10 | 581 | 27.35% |
| MSFT220121P00145000 | 2020-02-14 2:23PM EST | 2022-01-21 | 9.60 | 9.00 | 9.60 | 0.00 | - | 160 | 0 | 27.68% |