Strike:215.00
Callsfor2 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT201002C00215000 | 2020-09-28 3:59PM EDT | 2020-10-02 | 0.75 | 0.00 | 0.00 | 0.00 | - | 15,733 | 0 | 6.25% |
| MSFT201009C00215000 | 2020-09-28 3:59PM EDT | 2020-10-09 | 2.05 | 0.00 | 0.00 | 0.00 | - | 2,266 | 0 | 3.13% |
| MSFT201016C00215000 | 2020-09-28 3:59PM EDT | 2020-10-16 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2,276 | 0 | 3.13% |
| MSFT201023C00215000 | 2020-09-28 3:39PM EDT | 2020-10-23 | 4.75 | 0.00 | 0.00 | 0.00 | - | 325 | 0 | 3.13% |
| MSFT201218C00215000 | 2020-09-28 3:57PM EDT | 2020-12-18 | 11.39 | 0.00 | 0.00 | 0.00 | - | 305 | 0 | 1.56% |
| MSFT210115C00215000 | 2020-09-28 3:57PM EDT | 2021-01-15 | 13.40 | 0.00 | 0.00 | 0.00 | - | 422 | 0 | 1.56% |
| MSFT210219C00215000 | 2020-09-28 12:39PM EDT | 2021-02-19 | 15.30 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.78% |
| MSFT210416C00215000 | 2020-09-28 3:51PM EDT | 2021-04-16 | 18.15 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.78% |
| MSFT210716C00215000 | 2020-09-28 10:46AM EDT | 2021-07-16 | 21.73 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.78% |
| MSFT210917C00215000 | 2020-09-28 12:57PM EDT | 2021-09-17 | 23.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| MSFT220121C00215000 | 2020-09-28 2:12PM EDT | 2022-01-21 | 27.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| MSFT230120C00215000 | 2020-09-28 11:23AM EDT | 2023-01-20 | 38.31 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.39% |
Putsfor2 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT201002P00215000 | 2020-09-28 3:56PM EDT | 2020-10-02 | 6.59 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 0.00% |
| MSFT201009P00215000 | 2020-09-28 3:37PM EDT | 2020-10-09 | 7.85 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 0.00% |
| MSFT201106P00215000 | 2020-09-28 12:56PM EDT | 2020-11-06 | 13.40 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| MSFT201120P00215000 | 2020-09-28 3:53PM EDT | 2020-11-20 | 15.10 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 0.00% |
| MSFT201218P00215000 | 2020-09-28 11:07AM EDT | 2020-12-18 | 17.60 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| MSFT210115P00215000 | 2020-09-25 3:38PM EDT | 2021-01-15 | 19.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT210319P00215000 | 2020-09-28 2:01PM EDT | 2021-03-19 | 23.00 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 0.00% |
| MSFT210416P00215000 | 2020-09-28 2:01PM EDT | 2021-04-16 | 24.15 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MSFT210716P00215000 | 2020-09-08 2:22PM EDT | 2021-07-16 | 33.95 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| MSFT210917P00215000 | 2020-09-04 10:12AM EDT | 2021-09-17 | 34.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT230120P00215000 | 2020-09-25 1:40PM EDT | 2023-01-20 | 46.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2020 Verizon Media. All rights reserved.
