| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT200221C00155000 | 2020-02-14 3:53PM EST | 2020-02-21 | 30.10 | 29.80 | 30.85 | +1.20 | +4.15% | 480 | 7,453 | 109.67% |
| MSFT200228C00155000 | 2020-02-13 2:24PM EST | 2020-02-28 | 28.91 | 29.85 | 30.90 | 0.00 | - | 24 | 59 | 67.53% |
| MSFT200306C00155000 | 2020-02-12 1:07PM EST | 2020-03-06 | 29.60 | 28.30 | 31.65 | 0.00 | - | 1 | 26 | 65.50% |
| MSFT200313C00155000 | 2020-02-13 9:42AM EST | 2020-03-13 | 29.59 | 29.95 | 30.90 | 0.00 | - | 7 | 8 | 44.80% |
| MSFT200320C00155000 | 2020-02-14 2:42PM EST | 2020-03-20 | 30.05 | 30.00 | 30.75 | +0.97 | +3.34% | 71 | 10,697 | 36.99% |
| MSFT200327C00155000 | 2020-02-12 10:05AM EST | 2020-03-27 | 28.50 | 28.10 | 29.35 | 0.00 | - | - | 7 | 0.00% |
| MSFT200417C00155000 | 2020-02-14 3:58PM EST | 2020-04-17 | 31.03 | 30.25 | 31.60 | +1.20 | +4.02% | 252 | 3,693 | 35.47% |
| MSFT200515C00155000 | 2020-02-14 2:16PM EST | 2020-05-15 | 30.92 | 30.70 | 32.70 | -0.06 | -0.19% | 117 | 1,800 | 35.55% |
| MSFT200619C00155000 | 2020-02-14 12:32PM EST | 2020-06-19 | 31.23 | 31.80 | 32.70 | +0.25 | +0.81% | 61 | 6,791 | 30.07% |
| MSFT200717C00155000 | 2020-02-14 3:23PM EST | 2020-07-17 | 32.13 | 32.15 | 33.75 | +0.38 | +1.20% | 26 | 553 | 30.97% |
| MSFT200918C00155000 | 2020-02-14 1:20PM EST | 2020-09-18 | 33.20 | 33.00 | 34.75 | +0.02 | +0.06% | 27 | 3,572 | 28.80% |
| MSFT201218C00155000 | 2020-02-14 12:24PM EST | 2020-12-18 | 35.50 | 34.55 | 37.80 | +0.07 | +0.20% | 9 | 13 | 30.57% |
| MSFT210115C00155000 | 2020-02-14 2:37PM EST | 2021-01-15 | 36.33 | 35.50 | 37.50 | +0.43 | +1.20% | 21 | 4,572 | 28.67% |
| MSFT210319C00155000 | 2020-02-13 1:35PM EST | 2021-03-19 | 38.40 | 36.35 | 39.85 | 0.00 | - | 7 | 1,913 | 30.35% |
| MSFT210618C00155000 | 2020-02-14 3:57PM EST | 2021-06-18 | 40.10 | 38.05 | 40.70 | 0.00 | - | 2 | 417 | 28.65% |
| MSFT220121C00155000 | 2020-02-13 12:05PM EST | 2022-01-21 | 44.45 | 42.30 | 45.65 | 0.00 | - | 5 | 1,457 | 29.85% |
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT200221P00155000 | 2020-02-14 3:56PM EST | 2020-02-21 | 0.03 | 0.03 | 0.06 | -0.03 | -50.00% | 355 | 8,135 | 73.44% |
| MSFT200228P00155000 | 2020-02-14 12:43PM EST | 2020-02-28 | 0.10 | 0.07 | 0.11 | -0.05 | -33.33% | 77 | 1,442 | 50.29% |
| MSFT200306P00155000 | 2020-02-14 1:49PM EST | 2020-03-06 | 0.19 | 0.09 | 0.23 | -0.04 | -17.39% | 3 | 245 | 44.39% |
| MSFT200313P00155000 | 2020-02-12 12:39PM EST | 2020-03-13 | 0.24 | 0.13 | 0.33 | -0.05 | -17.24% | 13 | 173 | 40.28% |
| MSFT200320P00155000 | 2020-02-14 3:31PM EST | 2020-03-20 | 0.36 | 0.32 | 0.35 | -0.09 | -20.00% | 100 | 14,269 | 36.04% |
| MSFT200327P00155000 | 2020-02-14 1:44PM EST | 2020-03-27 | 0.45 | 0.38 | 0.47 | -0.03 | -6.25% | 4 | 674 | 34.67% |
| MSFT200417P00155000 | 2020-02-14 3:51PM EST | 2020-04-17 | 0.71 | 0.64 | 0.70 | -0.04 | -5.33% | 412 | 8,373 | 30.57% |
| MSFT200515P00155000 | 2020-02-14 3:54PM EST | 2020-05-15 | 1.27 | 1.17 | 1.30 | -0.15 | -10.56% | 191 | 2,959 | 29.63% |
| MSFT200619P00155000 | 2020-02-14 10:53AM EST | 2020-06-19 | 1.90 | 1.69 | 1.85 | +0.07 | +3.83% | 4 | 6,813 | 27.83% |
| MSFT200717P00155000 | 2020-02-14 3:54PM EST | 2020-07-17 | 2.27 | 2.14 | 2.32 | -0.10 | -4.22% | 142 | 1,751 | 27.04% |
| MSFT200918P00155000 | 2020-02-14 3:45PM EST | 2020-09-18 | 3.52 | 3.40 | 3.55 | -0.33 | -8.57% | 6 | 1,512 | 26.47% |
| MSFT201218P00155000 | 2020-02-11 2:54PM EST | 2020-12-18 | 6.30 | 5.05 | 5.45 | 0.00 | - | 504 | 518 | 26.46% |
| MSFT210115P00155000 | 2020-02-14 3:58PM EST | 2021-01-15 | 5.70 | 5.50 | 5.85 | -0.48 | -7.77% | 19 | 6,527 | 26.14% |
| MSFT210319P00155000 | 2020-02-12 3:10PM EST | 2021-03-19 | 7.74 | 6.25 | 7.75 | 0.00 | - | 53 | 1,260 | 27.37% |
| MSFT210618P00155000 | 2020-02-14 2:32PM EST | 2021-06-18 | 8.85 | 7.65 | 9.85 | -0.99 | -10.06% | 3 | 240 | 27.92% |
| MSFT220121P00155000 | 2020-02-14 2:09PM EST | 2022-01-21 | 12.60 | 10.80 | 13.90 | -0.40 | -3.08% | 25 | 501 | 28.21% |