| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT200228C00175000 | 2020-02-21 3:59PM EST | 2020-02-28 | 5.35 | 4.80 | 5.60 | -4.65 | -46.50% | 3,954 | 0 | 36.01% |
| MSFT200306C00175000 | 2020-02-21 3:59PM EST | 2020-03-06 | 6.50 | 6.50 | 6.75 | -3.45 | -34.67% | 1,234 | 0 | 34.33% |
| MSFT200313C00175000 | 2020-02-21 3:52PM EST | 2020-03-13 | 7.70 | 7.25 | 7.80 | -3.90 | -33.62% | 139 | 0 | 34.47% |
| MSFT200320C00175000 | 2020-02-21 3:59PM EST | 2020-03-20 | 7.95 | 7.85 | 8.35 | -3.80 | -32.34% | 3,038 | 0 | 32.75% |
| MSFT200327C00175000 | 2020-02-21 3:58PM EST | 2020-03-27 | 8.85 | 8.30 | 8.85 | -3.20 | -26.56% | 122 | 0 | 31.64% |
| MSFT200403C00175000 | 2020-02-21 3:59PM EST | 2020-04-03 | 9.10 | 8.85 | 9.25 | -5.40 | -37.24% | 197 | 0 | 30.59% |
| MSFT200417C00175000 | 2020-02-21 3:59PM EST | 2020-04-17 | 9.60 | 9.50 | 10.05 | -3.63 | -27.44% | 1,640 | 0 | 29.44% |
| MSFT200515C00175000 | 2020-02-21 3:59PM EST | 2020-05-15 | 12.00 | 11.70 | 12.15 | -2.95 | -19.73% | 925 | 0 | 30.33% |
| MSFT200619C00175000 | 2020-02-21 3:58PM EST | 2020-06-19 | 13.00 | 12.70 | 13.20 | -3.13 | -19.40% | 936 | 0 | 28.12% |
| MSFT200717C00175000 | 2020-02-21 3:54PM EST | 2020-07-17 | 14.15 | 13.55 | 14.20 | -2.85 | -16.76% | 218 | 0 | 27.56% |
| MSFT200918C00175000 | 2020-02-21 3:49PM EST | 2020-09-18 | 16.05 | 15.80 | 16.25 | -2.96 | -15.57% | 224 | 0 | 26.92% |
| MSFT201218C00175000 | 2020-02-21 3:51PM EST | 2020-12-18 | 19.30 | 18.50 | 20.20 | -2.79 | -12.63% | 50 | 0 | 28.72% |
| MSFT210115C00175000 | 2020-02-21 3:54PM EST | 2021-01-15 | 19.86 | 19.00 | 20.50 | -3.14 | -13.65% | 218 | 0 | 27.92% |
| MSFT210319C00175000 | 2020-02-21 3:31PM EST | 2021-03-19 | 21.23 | 20.60 | 22.75 | -2.77 | -11.54% | 44 | 0 | 28.70% |
| MSFT210618C00175000 | 2020-02-21 3:50PM EST | 2021-06-18 | 24.10 | 21.85 | 25.85 | -2.90 | -10.74% | 53 | 0 | 29.73% |
| MSFT220121C00175000 | 2020-02-21 3:13PM EST | 2022-01-21 | 28.80 | 28.00 | 29.50 | -1.90 | -6.19% | 15 | 0 | 28.50% |
| MSFT220916C00175000 | 2020-02-21 3:49PM EST | 2022-09-16 | 33.55 | 32.35 | 34.80 | -3.55 | -9.57% | 172 | 0 | 29.42% |
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT200228P00175000 | 2020-02-21 3:59PM EST | 2020-02-28 | 1.91 | 1.81 | 1.95 | +1.39 | +267.31% | 8,662 | 0 | 35.35% |
| MSFT200306P00175000 | 2020-02-21 3:59PM EST | 2020-03-06 | 3.00 | 2.78 | 3.20 | +1.92 | +177.78% | 3,916 | 0 | 34.63% |
| MSFT200313P00175000 | 2020-02-21 3:58PM EST | 2020-03-13 | 3.68 | 3.50 | 3.85 | +2.13 | +137.42% | 1,193 | 0 | 32.28% |
| MSFT200320P00175000 | 2020-02-21 3:59PM EST | 2020-03-20 | 4.12 | 4.05 | 4.40 | +2.12 | +106.00% | 3,630 | 0 | 30.86% |
| MSFT200327P00175000 | 2020-02-21 3:41PM EST | 2020-03-27 | 4.90 | 4.55 | 4.90 | +2.50 | +104.17% | 478 | 0 | 29.96% |
| MSFT200403P00175000 | 2020-02-21 3:57PM EST | 2020-04-03 | 5.35 | 5.00 | 5.35 | +2.63 | +96.69% | 203 | 0 | 29.27% |
| MSFT200417P00175000 | 2020-02-21 3:58PM EST | 2020-04-17 | 5.72 | 5.40 | 5.95 | +2.43 | +73.86% | 1,658 | 0 | 27.56% |
| MSFT200515P00175000 | 2020-02-21 3:39PM EST | 2020-05-15 | 7.98 | 7.45 | 7.75 | +2.85 | +55.56% | 276 | 0 | 27.92% |
| MSFT200619P00175000 | 2020-02-21 3:47PM EST | 2020-06-19 | 8.80 | 8.55 | 9.05 | +2.65 | +43.09% | 601 | 0 | 26.73% |
| MSFT200717P00175000 | 2020-02-21 3:55PM EST | 2020-07-17 | 9.48 | 9.30 | 9.75 | +2.58 | +37.39% | 223 | 0 | 25.63% |
| MSFT200918P00175000 | 2020-02-21 3:59PM EST | 2020-09-18 | 11.70 | 11.35 | 11.80 | +2.50 | +27.17% | 292 | 0 | 25.32% |
| MSFT201218P00175000 | 2020-02-21 3:15PM EST | 2020-12-18 | 14.50 | 13.80 | 14.55 | +2.20 | +17.89% | 101 | 0 | 25.49% |
| MSFT210115P00175000 | 2020-02-21 2:52PM EST | 2021-01-15 | 14.80 | 14.10 | 15.45 | +2.75 | +22.82% | 272 | 0 | 25.74% |
| MSFT210319P00175000 | 2020-02-21 2:17PM EST | 2021-03-19 | 16.70 | 15.80 | 17.05 | +4.37 | +35.44% | 11 | 0 | 25.80% |
| MSFT210618P00175000 | 2020-02-21 3:36PM EST | 2021-06-18 | 18.81 | 16.80 | 19.55 | +4.25 | +29.19% | 20 | 0 | 26.36% |
| MSFT220121P00175000 | 2020-02-20 11:54AM EST | 2022-01-21 | 20.58 | 21.55 | 22.90 | 0.00 | - | 13 | 0 | 25.39% |
| MSFT220916P00175000 | 2020-02-21 3:48PM EST | 2022-09-16 | 26.52 | 24.50 | 28.15 | +3.22 | +13.82% | 5 | 0 | 26.68% |