| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT191206C00155000 | 2019-12-05 3:55PM EST | 2019-12-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 434 | 6,657 | 28.13% |
| MSFT191213C00155000 | 2019-12-05 3:55PM EST | 2019-12-13 | 0.10 | 0.10 | 0.11 | -0.05 | -33.33% | 349 | 2,314 | 15.33% |
| MSFT191220C00155000 | 2019-12-05 3:56PM EST | 2019-12-20 | 0.38 | 0.38 | 0.39 | -0.07 | -15.56% | 663 | 21,012 | 15.97% |
| MSFT191227C00155000 | 2019-12-05 3:52PM EST | 2019-12-27 | 0.60 | 0.58 | 0.60 | -0.05 | -7.69% | 159 | 1,889 | 15.38% |
| MSFT200103C00155000 | 2019-12-05 3:49PM EST | 2020-01-03 | 0.92 | 0.84 | 0.88 | -0.02 | -2.13% | 108 | 8,231 | 15.67% |
| MSFT200110C00155000 | 2019-12-05 3:50PM EST | 2020-01-10 | 1.26 | 1.20 | 1.25 | -0.04 | -3.08% | 132 | 425 | 16.54% |
| MSFT200117C00155000 | 2019-12-05 3:59PM EST | 2020-01-17 | 1.62 | 1.57 | 1.62 | -0.03 | -1.82% | 2,024 | 34,987 | 17.25% |
| MSFT200221C00155000 | 2019-12-05 3:55PM EST | 2020-02-21 | 3.54 | 3.45 | 3.55 | -0.06 | -1.67% | 425 | 3,462 | 20.39% |
| MSFT200320C00155000 | 2019-12-05 3:51PM EST | 2020-03-20 | 4.53 | 4.40 | 4.55 | 0.00 | - | 46 | 10,414 | 20.71% |
| MSFT200417C00155000 | 2019-12-05 3:54PM EST | 2020-04-17 | 5.40 | 5.30 | 5.60 | -0.05 | -0.92% | 126 | 1,959 | 21.38% |
| MSFT200515C00155000 | 2019-12-05 2:37PM EST | 2020-05-15 | 6.80 | 6.65 | 6.85 | +0.25 | +3.82% | 40 | 855 | 22.63% |
| MSFT200619C00155000 | 2019-12-05 3:54PM EST | 2020-06-19 | 7.66 | 7.45 | 7.65 | +0.06 | +0.79% | 32 | 5,848 | 22.35% |
| MSFT200717C00155000 | 2019-12-05 11:45AM EST | 2020-07-17 | 8.34 | 8.20 | 9.35 | +0.04 | +0.48% | 2 | 283 | 24.56% |
| MSFT200918C00155000 | 2019-12-05 1:15PM EST | 2020-09-18 | 10.09 | 9.95 | 10.15 | +0.19 | +1.92% | 4 | 3,681 | 23.21% |
| MSFT210115C00155000 | 2019-12-05 3:54PM EST | 2021-01-15 | 12.97 | 12.85 | 13.05 | +0.27 | +2.13% | 47 | 4,930 | 24.12% |
| MSFT210319C00155000 | 2019-12-04 1:09PM EST | 2021-03-19 | 14.08 | 13.50 | 15.05 | 0.00 | - | 2 | 1,875 | 25.39% |
| MSFT210618C00155000 | 2019-12-03 9:34AM EST | 2021-06-18 | 15.00 | 15.15 | 17.15 | 0.00 | - | 3 | 366 | 26.07% |
| MSFT220121C00155000 | 2019-12-05 11:43AM EST | 2022-01-21 | 19.50 | 17.85 | 21.60 | +0.19 | +0.98% | 8 | 743 | 27.25% |
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT191206P00155000 | 2019-12-05 3:50PM EST | 2019-12-06 | 4.95 | 5.10 | 5.20 | -0.30 | -5.71% | 115 | 348 | 45.12% |
| MSFT191213P00155000 | 2019-12-05 3:54PM EST | 2019-12-13 | 5.10 | 5.15 | 5.25 | -0.05 | -0.97% | 8 | 178 | 17.33% |
| MSFT191220P00155000 | 2019-12-05 10:29AM EST | 2019-12-20 | 5.25 | 5.35 | 5.45 | -0.20 | -3.67% | 50 | 447 | 15.85% |
| MSFT191227P00155000 | 2019-12-05 1:12PM EST | 2019-12-27 | 5.59 | 5.40 | 5.65 | -0.03 | -0.53% | 1 | 125 | 15.21% |
| MSFT200103P00155000 | 2019-12-05 10:44AM EST | 2020-01-03 | 6.05 | 5.65 | 5.80 | +0.27 | +4.67% | 6 | 6 | 14.50% |
| MSFT200110P00155000 | 2019-12-02 11:01AM EST | 2020-01-10 | 7.05 | 6.00 | 6.20 | 0.00 | - | 49 | 17 | 15.77% |
| MSFT200117P00155000 | 2019-12-05 3:40PM EST | 2020-01-17 | 6.27 | 6.30 | 6.45 | -0.23 | -3.54% | 106 | 1,572 | 15.89% |
| MSFT200221P00155000 | 2019-12-05 2:39PM EST | 2020-02-21 | 8.25 | 8.30 | 8.40 | -0.30 | -3.51% | 4 | 538 | 19.57% |
| MSFT200320P00155000 | 2019-12-05 12:00PM EST | 2020-03-20 | 9.35 | 9.15 | 9.35 | -1.45 | -13.43% | 2 | 422 | 19.86% |
| MSFT200417P00155000 | 2019-12-04 10:43AM EST | 2020-04-17 | 10.45 | 9.65 | 10.15 | 0.00 | - | 94 | 408 | 19.93% |
| MSFT200515P00155000 | 2019-11-26 3:46PM EST | 2020-05-15 | 9.75 | 10.90 | 11.25 | 0.00 | - | 1 | 39 | 20.94% |
| MSFT200619P00155000 | 2019-12-03 2:51PM EST | 2020-06-19 | 13.08 | 11.95 | 12.15 | 0.00 | - | 73 | 945 | 21.07% |
| MSFT200717P00155000 | 2019-11-27 1:29PM EST | 2020-07-17 | 11.60 | 12.60 | 13.65 | 0.00 | - | - | 41 | 22.93% |
| MSFT200918P00155000 | 2019-12-03 10:49AM EST | 2020-09-18 | 15.80 | 14.20 | 14.45 | 0.00 | - | 7 | 182 | 21.78% |
| MSFT210115P00155000 | 2019-12-05 3:06PM EST | 2021-01-15 | 16.85 | 16.65 | 17.05 | -1.32 | -7.26% | 28 | 2,358 | 22.45% |
| MSFT210319P00155000 | 2019-11-19 10:16AM EST | 2021-03-19 | 18.06 | 17.40 | 18.90 | 0.00 | - | 10 | 160 | 23.62% |
| MSFT210618P00155000 | 2019-11-21 10:33AM EST | 2021-06-18 | 20.37 | 19.00 | 20.50 | 0.00 | - | 6 | 183 | 23.78% |
| MSFT220121P00155000 | 2019-12-04 9:50AM EST | 2022-01-21 | 23.06 | 21.45 | 24.60 | 0.00 | - | 4 | 69 | 24.90% |