| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT200221C00195000 | 2020-02-19 3:59PM EST | 2020-02-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 692 | 0 | 12.50% |
| MSFT200228C00195000 | 2020-02-19 3:59PM EST | 2020-02-28 | 0.48 | 0.00 | 0.00 | 0.00 | - | 429 | 0 | 6.25% |
| MSFT200306C00195000 | 2020-02-19 3:58PM EST | 2020-03-06 | 1.12 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 6.25% |
| MSFT200313C00195000 | 2020-02-19 3:59PM EST | 2020-03-13 | 1.60 | 0.00 | 0.00 | 0.00 | - | 456 | 0 | 3.13% |
| MSFT200320C00195000 | 2020-02-19 3:59PM EST | 2020-03-20 | 2.10 | 0.00 | 0.00 | 0.00 | - | 567 | 0 | 3.13% |
| MSFT200327C00195000 | 2020-02-19 3:54PM EST | 2020-03-27 | 2.57 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| MSFT200403C00195000 | 2020-02-19 3:57PM EST | 2020-04-03 | 2.99 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 3.13% |
| MSFT200417C00195000 | 2020-02-19 3:58PM EST | 2020-04-17 | 3.65 | 0.00 | 0.00 | 0.00 | - | 2,726 | 0 | 3.13% |
| MSFT200515C00195000 | 2020-02-19 3:56PM EST | 2020-05-15 | 6.00 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 1.56% |
| MSFT200619C00195000 | 2020-02-19 3:31PM EST | 2020-06-19 | 7.10 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 1.56% |
| MSFT200717C00195000 | 2020-02-19 3:58PM EST | 2020-07-17 | 8.25 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 1.56% |
| MSFT200918C00195000 | 2020-02-19 3:50PM EST | 2020-09-18 | 10.40 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 1.56% |
| MSFT201218C00195000 | 2020-02-19 2:59PM EST | 2020-12-18 | 13.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MSFT210115C00195000 | 2020-02-19 2:58PM EST | 2021-01-15 | 14.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| MSFT210319C00195000 | 2020-02-19 3:45PM EST | 2021-03-19 | 16.35 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.78% |
| MSFT210618C00195000 | 2020-02-18 3:42PM EST | 2021-06-18 | 18.75 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.78% |
| MSFT220121C00195000 | 2020-02-19 1:45PM EST | 2022-01-21 | 24.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| MSFT220318C00195000 | 2020-02-19 1:32PM EST | 2022-03-18 | 26.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| MSFT220617C00195000 | 2020-02-19 9:30AM EST | 2022-06-17 | 28.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| MSFT220916C00195000 | 2020-02-19 11:18AM EST | 2022-09-16 | 30.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT200221P00195000 | 2020-02-19 3:44PM EST | 2020-02-21 | 7.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT200228P00195000 | 2020-02-19 1:39PM EST | 2020-02-28 | 8.04 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| MSFT200306P00195000 | 2020-02-19 1:51PM EST | 2020-03-06 | 8.60 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| MSFT200313P00195000 | 2020-02-18 3:48PM EST | 2020-03-13 | 9.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT200320P00195000 | 2020-02-19 3:40PM EST | 2020-03-20 | 9.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT200327P00195000 | 2020-02-19 11:31AM EST | 2020-03-27 | 9.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT200417P00195000 | 2020-02-19 3:36PM EST | 2020-04-17 | 10.82 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MSFT200515P00195000 | 2020-02-19 2:24PM EST | 2020-05-15 | 12.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT200619P00195000 | 2020-02-19 10:13AM EST | 2020-06-19 | 14.18 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| MSFT200717P00195000 | 2020-02-19 2:26PM EST | 2020-07-17 | 14.86 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 0.00% |
| MSFT200918P00195000 | 2020-02-18 1:25PM EST | 2020-09-18 | 17.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT201218P00195000 | 2020-02-13 10:57AM EST | 2020-12-18 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT210115P00195000 | 2020-02-19 2:30PM EST | 2021-01-15 | 20.20 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| MSFT210319P00195000 | 2020-02-12 9:40AM EST | 2021-03-19 | 25.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MSFT210618P00195000 | 2020-02-19 1:34PM EST | 2021-06-18 | 24.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT220121P00195000 | 2020-02-19 2:19PM EST | 2022-01-21 | 29.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MSFT220916P00195000 | 2020-02-18 11:11AM EST | 2022-09-16 | 32.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |