Strike:175.00
Callsfor25 June 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210716C00175000 | 2021-06-10 1:56PM EDT | 2021-07-16 | 81.83 | 82.85 | 86.35 | 0.00 | - | 29 | 93 | 64.94% |
| MSFT210820C00175000 | 2021-06-07 10:24AM EDT | 2021-08-20 | 77.75 | 83.20 | 86.85 | 0.00 | - | 4 | 31 | 52.03% |
| MSFT210917C00175000 | 2021-06-18 2:02PM EDT | 2021-09-17 | 86.60 | 83.30 | 86.65 | +3.05 | +3.65% | 10 | 607 | 56.85% |
| MSFT211015C00175000 | 2021-06-07 10:20AM EDT | 2021-10-15 | 78.15 | 83.45 | 87.50 | 0.00 | - | 1 | 69 | 53.99% |
| MSFT211119C00175000 | 2021-06-07 3:25PM EDT | 2021-11-19 | 79.33 | 83.95 | 87.50 | 0.00 | - | 1 | 26 | 47.41% |
| MSFT220121C00175000 | 2021-06-17 3:10PM EDT | 2022-01-21 | 87.95 | 84.55 | 88.20 | 0.00 | - | 24 | 2,153 | 42.25% |
| MSFT220318C00175000 | 2021-06-18 12:57PM EDT | 2022-03-18 | 87.91 | 85.30 | 89.00 | -0.24 | -0.27% | 1 | 132 | 39.85% |
| MSFT220617C00175000 | 2021-06-14 11:12AM EDT | 2022-06-17 | 86.25 | 85.00 | 90.00 | 0.00 | - | 1 | 901 | 36.71% |
| MSFT220916C00175000 | 2021-06-16 1:52PM EDT | 2022-09-16 | 88.00 | 86.00 | 91.00 | 0.00 | - | 1 | 910 | 34.67% |
| MSFT230120C00175000 | 2021-06-16 10:38AM EDT | 2023-01-20 | 91.13 | 87.50 | 92.50 | +0.50 | +0.55% | 1 | 140 | 32.98% |
| MSFT230317C00175000 | 2021-05-12 12:59PM EDT | 2023-03-17 | 74.65 | 88.05 | 89.45 | 0.00 | - | 2 | 70 | 26.81% |
| MSFT230616C00175000 | 2021-06-18 10:22AM EDT | 2023-06-16 | 93.45 | 89.50 | 94.50 | -0.90 | -0.95% | 1 | 73 | 32.03% |
Putsfor25 June 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210625P00175000 | 2021-06-15 1:05PM EDT | 2021-06-25 | 0.02 | 0.00 | 0.67 | 0.00 | - | 2 | 41 | 152.15% |
| MSFT210702P00175000 | 2021-06-01 11:41AM EDT | 2021-07-02 | 0.09 | 0.00 | 0.35 | 0.00 | - | 14 | 41 | 94.04% |
| MSFT210709P00175000 | 2021-06-15 10:51AM EDT | 2021-07-09 | 0.02 | 0.00 | 0.37 | -0.01 | -33.33% | 1 | 3 | 76.37% |
| MSFT210716P00175000 | 2021-06-18 3:07PM EDT | 2021-07-16 | 0.04 | 0.00 | 0.22 | -0.01 | -20.00% | 4 | 2,119 | 61.43% |
| MSFT210730P00175000 | 2021-06-16 11:17AM EDT | 2021-07-30 | 0.09 | 0.00 | 0.90 | 0.00 | - | 6 | - | 61.04% |
| MSFT210820P00175000 | 2021-06-18 12:21PM EDT | 2021-08-20 | 0.38 | 0.25 | 0.44 | +0.04 | +11.76% | 2 | 565 | 49.46% |
| MSFT210917P00175000 | 2021-06-17 3:17PM EDT | 2021-09-17 | 0.54 | 0.45 | 0.68 | 0.00 | - | 11 | 4,426 | 44.26% |
| MSFT211015P00175000 | 2021-06-15 11:03AM EDT | 2021-10-15 | 0.77 | 0.70 | 0.99 | 0.00 | - | 6 | 1,754 | 41.53% |
| MSFT211119P00175000 | 2021-06-16 2:23PM EDT | 2021-11-19 | 1.38 | 0.87 | 1.43 | 0.00 | - | 100 | 112 | 39.38% |
| MSFT220121P00175000 | 2021-06-18 10:07AM EDT | 2022-01-21 | 1.93 | 1.87 | 2.00 | +0.08 | +4.32% | 2 | 18,007 | 35.80% |
| MSFT220318P00175000 | 2021-06-14 11:36AM EDT | 2022-03-18 | 2.72 | 2.50 | 2.97 | 0.00 | - | 100 | 849 | 35.27% |
| MSFT220617P00175000 | 2021-06-17 12:12PM EDT | 2022-06-17 | 4.00 | 3.80 | 4.20 | +0.12 | +3.09% | 1 | 838 | 33.66% |
| MSFT220916P00175000 | 2021-06-18 11:56AM EDT | 2022-09-16 | 5.15 | 4.20 | 5.70 | +0.15 | +3.00% | 1 | 485 | 33.11% |
| MSFT230120P00175000 | 2021-06-16 2:01PM EDT | 2023-01-20 | 7.18 | 6.55 | 7.10 | 0.00 | - | 1 | 1,701 | 31.55% |
| MSFT230317P00175000 | 2021-06-18 3:05PM EDT | 2023-03-17 | 7.85 | 5.95 | 10.45 | +0.30 | +3.97% | 2 | 9 | 34.80% |
| MSFT230616P00175000 | 2021-06-18 3:26PM EDT | 2023-06-16 | 9.27 | 7.05 | 11.50 | -0.23 | -2.42% | 2 | 98 | 33.83% |
© 2021 Verizon Media. All rights reserved.
