| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT200221C00180000 | 2020-02-20 3:59PM EST | 2020-02-21 | 4.60 | 4.10 | 4.75 | -2.70 | -36.99% | 2,330 | 0 | 31.59% |
| MSFT200228C00180000 | 2020-02-20 3:59PM EST | 2020-02-28 | 5.71 | 5.60 | 5.75 | -2.09 | -26.79% | 3,116 | 0 | 26.66% |
| MSFT200306C00180000 | 2020-02-20 3:59PM EST | 2020-03-06 | 6.70 | 6.00 | 6.90 | -1.65 | -19.76% | 527 | 0 | 28.49% |
| MSFT200313C00180000 | 2020-02-20 3:44PM EST | 2020-03-13 | 7.40 | 6.65 | 7.50 | -1.86 | -20.09% | 326 | 0 | 27.30% |
| MSFT200320C00180000 | 2020-02-20 3:57PM EST | 2020-03-20 | 8.17 | 7.80 | 8.25 | -1.43 | -14.90% | 3,073 | 0 | 27.70% |
| MSFT200327C00180000 | 2020-02-20 3:14PM EST | 2020-03-27 | 8.10 | 7.60 | 8.65 | -1.99 | -19.72% | 46 | 0 | 26.75% |
| MSFT200403C00180000 | 2020-02-20 1:32PM EST | 2020-04-03 | 8.60 | 8.20 | 9.20 | -2.10 | -19.63% | 24 | 0 | 26.80% |
| MSFT200417C00180000 | 2020-02-20 3:56PM EST | 2020-04-17 | 9.85 | 9.20 | 10.50 | -1.50 | -13.22% | 1,237 | 0 | 27.96% |
| MSFT200515C00180000 | 2020-02-20 3:46PM EST | 2020-05-15 | 12.03 | 11.60 | 12.25 | -1.47 | -10.89% | 555 | 0 | 28.03% |
| MSFT200619C00180000 | 2020-02-20 3:51PM EST | 2020-06-19 | 13.10 | 12.95 | 14.30 | -1.50 | -10.27% | 297 | 0 | 28.60% |
| MSFT200717C00180000 | 2020-02-20 3:57PM EST | 2020-07-17 | 14.51 | 13.25 | 15.05 | -1.22 | -7.76% | 154 | 0 | 27.41% |
| MSFT200918C00180000 | 2020-02-20 3:31PM EST | 2020-09-18 | 16.46 | 15.40 | 16.75 | -1.64 | -9.06% | 700 | 0 | 26.09% |
| MSFT201218C00180000 | 2020-02-20 3:55PM EST | 2020-12-18 | 20.25 | 19.05 | 21.15 | -0.95 | -4.48% | 41 | 0 | 28.54% |
| MSFT210115C00180000 | 2020-02-20 3:59PM EST | 2021-01-15 | 20.12 | 19.85 | 20.50 | -1.68 | -7.71% | 368 | 0 | 26.36% |
| MSFT210319C00180000 | 2020-02-20 3:58PM EST | 2021-03-19 | 22.50 | 20.50 | 23.50 | -1.00 | -4.26% | 31 | 0 | 28.18% |
| MSFT210618C00180000 | 2020-02-20 2:33PM EST | 2021-06-18 | 24.55 | 23.45 | 26.55 | -1.76 | -6.69% | 7 | 0 | 29.10% |
| MSFT220121C00180000 | 2020-02-20 3:11PM EST | 2022-01-21 | 29.25 | 27.60 | 30.40 | -2.25 | -7.14% | 139 | 0 | 28.07% |
| MSFT220617C00180000 | 2020-02-19 2:42PM EST | 2022-06-17 | 34.80 | 33.15 | 35.65 | 0.00 | - | - | - | 30.38% |
| MSFT220916C00180000 | 2020-02-20 2:33PM EST | 2022-09-16 | 34.80 | 33.85 | 36.70 | -1.20 | -3.33% | 17 | 0 | 29.79% |
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT200221P00180000 | 2020-02-20 3:59PM EST | 2020-02-21 | 0.17 | 0.16 | 0.17 | +0.09 | +112.50% | 8,821 | 0 | 25.88% |
| MSFT200228P00180000 | 2020-02-20 3:59PM EST | 2020-02-28 | 1.20 | 1.20 | 1.75 | +0.72 | +150.00% | 9,991 | 0 | 30.91% |
| MSFT200306P00180000 | 2020-02-20 3:48PM EST | 2020-03-06 | 2.18 | 1.51 | 2.35 | +1.08 | +98.18% | 452 | 0 | 27.56% |
| MSFT200313P00180000 | 2020-02-20 3:59PM EST | 2020-03-13 | 2.88 | 2.26 | 2.88 | +1.31 | +83.44% | 313 | 0 | 26.14% |
| MSFT200320P00180000 | 2020-02-20 3:59PM EST | 2020-03-20 | 3.30 | 3.15 | 3.40 | +1.27 | +62.56% | 1,576 | 0 | 25.54% |
| MSFT200327P00180000 | 2020-02-20 3:48PM EST | 2020-03-27 | 3.75 | 2.97 | 3.90 | +1.31 | +53.69% | 125 | 0 | 25.27% |
| MSFT200403P00180000 | 2020-02-20 3:12PM EST | 2020-04-03 | 4.47 | 4.05 | 4.35 | +1.60 | +55.75% | 166 | 0 | 25.04% |
| MSFT200417P00180000 | 2020-02-20 3:51PM EST | 2020-04-17 | 4.91 | 4.75 | 5.10 | +1.48 | +43.15% | 709 | 0 | 24.49% |
| MSFT200515P00180000 | 2020-02-20 3:58PM EST | 2020-05-15 | 6.80 | 6.70 | 7.05 | +1.35 | +24.77% | 445 | 0 | 25.78% |
| MSFT200619P00180000 | 2020-02-20 3:48PM EST | 2020-06-19 | 8.15 | 7.95 | 9.00 | +1.55 | +23.48% | 204 | 0 | 26.48% |
| MSFT200717P00180000 | 2020-02-20 3:11PM EST | 2020-07-17 | 9.30 | 8.80 | 9.70 | +1.84 | +24.66% | 310 | 0 | 25.40% |
| MSFT200918P00180000 | 2020-02-20 12:48PM EST | 2020-09-18 | 11.87 | 10.80 | 11.30 | +2.40 | +25.34% | 19 | 0 | 24.22% |
| MSFT201218P00180000 | 2020-02-20 3:49PM EST | 2020-12-18 | 13.80 | 13.20 | 13.95 | +1.33 | +10.67% | 42 | 0 | 24.32% |
| MSFT210115P00180000 | 2020-02-20 3:39PM EST | 2021-01-15 | 14.20 | 14.00 | 14.55 | +1.20 | +9.23% | 129 | 0 | 24.14% |
| MSFT210319P00180000 | 2020-02-19 10:16AM EST | 2021-03-19 | 14.60 | 14.60 | 17.50 | 0.00 | - | 38 | 0 | 26.09% |
| MSFT210618P00180000 | 2020-02-20 12:42PM EST | 2021-06-18 | 19.00 | 16.45 | 20.00 | +2.35 | +14.11% | 10 | 0 | 26.54% |
| MSFT220121P00180000 | 2020-02-19 2:58PM EST | 2022-01-21 | 21.25 | 20.70 | 22.90 | 0.00 | - | 1 | 0 | 24.99% |
| MSFT220318P00180000 | 2020-02-18 12:05AM EST | 2022-03-18 | 23.50 | 23.20 | 24.35 | 0.00 | - | - | 0 | 25.46% |
| MSFT220617P00180000 | 2020-02-18 12:05AM EST | 2022-06-17 | 25.63 | 24.70 | 25.85 | 0.00 | - | - | 0 | 25.44% |
| MSFT220916P00180000 | 2020-02-18 11:25AM EST | 2022-09-16 | 25.70 | 25.70 | 27.70 | 0.00 | - | - | 0 | 25.80% |