| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT200228C00210000 | 2020-02-25 11:33AM EST | 2020-02-28 | 0.05 | 0.00 | 0.01 | +0.03 | +150.00% | 45 | 16,556 | 81.25% |
| MSFT200306C00210000 | 2020-02-25 3:59PM EST | 2020-03-06 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 60 | 1,831 | 51.95% |
| MSFT200313C00210000 | 2020-02-25 3:55PM EST | 2020-03-13 | 0.04 | 0.05 | 0.06 | -0.06 | -60.00% | 37 | 2,005 | 44.34% |
| MSFT200320C00210000 | 2020-02-25 3:59PM EST | 2020-03-20 | 0.10 | 0.09 | 0.14 | -0.05 | -33.33% | 4,087 | 24,365 | 41.90% |
| MSFT200327C00210000 | 2020-02-25 3:57PM EST | 2020-03-27 | 0.13 | 0.13 | 0.21 | -0.11 | -45.83% | 44 | 1,627 | 39.26% |
| MSFT200403C00210000 | 2020-02-25 3:59PM EST | 2020-04-03 | 0.26 | 0.23 | 0.30 | -0.02 | -7.14% | 276 | 992 | 37.67% |
| MSFT200417C00210000 | 2020-02-25 3:59PM EST | 2020-04-17 | 0.36 | 0.37 | 0.40 | -0.06 | -14.29% | 3,952 | 19,133 | 33.94% |
| MSFT200515C00210000 | 2020-02-25 3:58PM EST | 2020-05-15 | 0.78 | 0.73 | 0.80 | -0.18 | -18.75% | 993 | 9,552 | 31.57% |
| MSFT200619C00210000 | 2020-02-25 3:59PM EST | 2020-06-19 | 1.21 | 1.00 | 1.36 | -0.25 | -17.12% | 550 | 6,383 | 29.94% |
| MSFT200717C00210000 | 2020-02-25 3:56PM EST | 2020-07-17 | 1.60 | 1.50 | 1.79 | -0.32 | -16.67% | 1,591 | 6,330 | 28.93% |
| MSFT200918C00210000 | 2020-02-25 3:59PM EST | 2020-09-18 | 2.73 | 2.51 | 3.05 | -0.26 | -8.70% | 632 | 4,064 | 28.37% |
| MSFT201016C00210000 | 2020-02-25 2:01PM EST | 2020-10-16 | 3.25 | 2.54 | 3.80 | -0.45 | -12.16% | 14 | 16 | 28.71% |
| MSFT201218C00210000 | 2020-02-25 3:15PM EST | 2020-12-18 | 4.55 | 3.65 | 5.20 | -0.45 | -9.00% | 30 | 1,601 | 28.64% |
| MSFT210115C00210000 | 2020-02-25 3:57PM EST | 2021-01-15 | 4.75 | 3.75 | 5.95 | -0.65 | -12.04% | 306 | 2,938 | 28.90% |
| MSFT210319C00210000 | 2020-02-25 2:33PM EST | 2021-03-19 | 6.30 | 5.40 | 6.50 | -0.47 | -6.94% | 84 | 1,465 | 27.44% |
| MSFT210618C00210000 | 2020-02-25 12:32PM EST | 2021-06-18 | 7.65 | 6.80 | 9.95 | -1.50 | -16.39% | 12 | 5,830 | 29.94% |
| MSFT220121C00210000 | 2020-02-25 2:09PM EST | 2022-01-21 | 11.85 | 10.30 | 16.90 | -0.71 | -5.65% | 13 | 1,475 | 32.87% |
| MSFT220318C00210000 | 2020-02-21 11:51AM EST | 2022-03-18 | 17.00 | 10.50 | 14.05 | 0.00 | - | 12 | 13 | 28.52% |
| MSFT220617C00210000 | 2020-02-24 3:57PM EST | 2022-06-17 | 15.00 | 11.50 | 15.60 | 0.00 | - | 2 | 16 | 28.54% |
| MSFT220916C00210000 | 2020-02-25 3:00PM EST | 2022-09-16 | 16.45 | 10.60 | 20.30 | -0.65 | -3.80% | 33 | 133 | 31.62% |
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT200228P00210000 | 2020-02-20 9:45AM EST | 2020-02-28 | 23.59 | 39.90 | 44.00 | 0.00 | - | 8 | 8 | 92.97% |
| MSFT200306P00210000 | 2020-02-25 9:30AM EST | 2020-03-06 | 36.05 | 39.80 | 44.30 | 0.00 | - | 3 | 0 | 63.48% |
| MSFT200313P00210000 | 2020-02-11 12:31PM EST | 2020-03-13 | 23.05 | 39.75 | 43.75 | 0.00 | - | 10 | 0 | 84.33% |
| MSFT200320P00210000 | 2020-02-25 3:43PM EST | 2020-03-20 | 41.75 | 39.65 | 43.90 | +3.80 | +10.01% | 40 | 519 | 72.61% |
| MSFT200327P00210000 | 2020-02-21 12:14PM EST | 2020-03-27 | 30.35 | 40.20 | 44.20 | 0.00 | - | 1 | 12 | 66.63% |
| MSFT200403P00210000 | 2020-02-25 3:22PM EST | 2020-04-03 | 41.20 | 41.10 | 44.10 | +2.95 | +7.71% | 18 | 0 | 59.38% |
| MSFT200417P00210000 | 2020-02-24 3:56PM EST | 2020-04-17 | 38.80 | 39.70 | 44.15 | -0.19 | -0.49% | 15 | 209 | 51.10% |
| MSFT200515P00210000 | 2020-02-25 9:37AM EST | 2020-05-15 | 37.00 | 39.95 | 44.15 | -2.00 | -5.13% | 5 | 12 | 41.21% |
| MSFT200619P00210000 | 2020-02-19 12:01PM EST | 2020-06-19 | 25.20 | 40.60 | 44.15 | 0.00 | - | 5 | 12 | 34.38% |
| MSFT200717P00210000 | 2020-02-19 10:15AM EST | 2020-07-17 | 25.60 | 41.05 | 44.55 | 0.00 | - | 1 | 15 | 32.45% |
| MSFT200918P00210000 | 2020-02-24 2:52PM EST | 2020-09-18 | 39.14 | 41.90 | 45.35 | 0.00 | - | 42 | 122 | 29.52% |
| MSFT201218P00210000 | 2020-02-24 12:56PM EST | 2020-12-18 | 41.99 | 42.80 | 47.30 | 0.00 | - | 20 | 348 | 29.05% |
| MSFT210115P00210000 | 2020-02-25 1:38PM EST | 2021-01-15 | 43.58 | 42.85 | 47.50 | +6.68 | +18.10% | 15 | 68 | 28.17% |
| MSFT210618P00210000 | 2020-02-04 10:56AM EST | 2021-06-18 | 37.30 | 45.30 | 51.85 | 0.00 | - | 2 | 0 | 29.94% |
| MSFT220121P00210000 | 2020-02-24 1:47PM EST | 2022-01-21 | 47.55 | 46.00 | 55.35 | 0.00 | - | 2 | 19 | 28.97% |
| MSFT220916P00210000 | 2020-02-24 10:48AM EST | 2022-09-16 | 51.00 | 52.00 | 58.45 | 0.00 | - | - | 48 | 28.06% |