217.12 +0.68 (0.31%)
After hours: 8:00PM EST
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSFT210122C00225000 | 2021-01-19 3:59PM EST | 2021-01-22 | 0.20 | 0.15 | 0.20 | +0.03 | +17.65% | 4,535 | 6,945 | 29.74% |
MSFT210129C00225000 | 2021-01-19 3:59PM EST | 2021-01-29 | 1.70 | 1.60 | 1.77 | +0.34 | +25.00% | 3,912 | 5,738 | 33.68% |
MSFT210205C00225000 | 2021-01-19 3:58PM EST | 2021-02-05 | 2.37 | 2.10 | 2.47 | +0.35 | +17.33% | 517 | 2,142 | 30.36% |
MSFT210212C00225000 | 2021-01-19 3:57PM EST | 2021-02-12 | 3.15 | 2.90 | 3.20 | +0.26 | +9.00% | 177 | 700 | 29.32% |
MSFT210219C00225000 | 2021-01-19 3:59PM EST | 2021-02-19 | 3.45 | 3.35 | 3.55 | +0.40 | +13.11% | 1,803 | 15,279 | 27.34% |
MSFT210226C00225000 | 2021-01-19 3:48PM EST | 2021-02-26 | 4.10 | 3.90 | 4.20 | +0.24 | +6.22% | 2,242 | 667 | 27.25% |
MSFT210319C00225000 | 2021-01-19 3:59PM EST | 2021-03-19 | 5.90 | 5.85 | 6.00 | +0.65 | +12.38% | 5,452 | 16,696 | 27.37% |
MSFT210416C00225000 | 2021-01-19 3:50PM EST | 2021-04-16 | 7.90 | 7.70 | 8.15 | +0.60 | +8.22% | 165 | 2,158 | 27.81% |
MSFT210618C00225000 | 2021-01-19 3:59PM EST | 2021-06-18 | 12.10 | 11.50 | 12.50 | +1.00 | +9.01% | 387 | 3,990 | 29.14% |
MSFT210716C00225000 | 2021-01-19 3:44PM EST | 2021-07-16 | 13.55 | 12.50 | 14.70 | +0.92 | +7.28% | 105 | 900 | 30.41% |
MSFT210917C00225000 | 2021-01-19 3:32PM EST | 2021-09-17 | 16.70 | 15.45 | 17.70 | +1.05 | +6.71% | 41 | 1,466 | 30.42% |
MSFT220121C00225000 | 2021-01-19 3:58PM EST | 2022-01-21 | 21.50 | 20.50 | 22.45 | +1.15 | +5.65% | 385 | 2,690 | 30.13% |
MSFT220318C00225000 | 2021-01-19 2:55PM EST | 2022-03-18 | 23.30 | 22.20 | 24.65 | +0.74 | +3.28% | 186 | 190 | 30.43% |
MSFT220617C00225000 | 2021-01-19 1:52PM EST | 2022-06-17 | 25.65 | 24.00 | 28.50 | +0.95 | +3.85% | 12 | 115 | 31.37% |
MSFT220916C00225000 | 2021-01-19 11:46AM EST | 2022-09-16 | 27.27 | 26.95 | 31.00 | -0.03 | -0.11% | 6 | 19 | 31.17% |
MSFT230120C00225000 | 2021-01-19 12:34PM EST | 2023-01-20 | 30.80 | 31.50 | 34.00 | +0.30 | +0.98% | 14 | 1,954 | 30.83% |
MSFT230317C00225000 | 2021-01-19 3:44PM EST | 2023-03-17 | 33.25 | 31.05 | 36.00 | -0.10 | -0.30% | 4 | 0 | 31.30% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSFT210122P00225000 | 2021-01-19 3:29PM EST | 2021-01-22 | 8.89 | 8.55 | 9.05 | -3.31 | -27.13% | 120 | 400 | 37.89% |
MSFT210129P00225000 | 2021-01-19 3:53PM EST | 2021-01-29 | 10.10 | 10.20 | 10.45 | -3.29 | -24.57% | 175 | 600 | 34.72% |
MSFT210205P00225000 | 2021-01-19 3:27PM EST | 2021-02-05 | 10.60 | 10.85 | 11.10 | -2.30 | -17.83% | 40 | 151 | 30.80% |
MSFT210212P00225000 | 2021-01-19 12:04AM EST | 2021-02-12 | 14.10 | 11.30 | 11.95 | +1.57 | +12.53% | 4 | 0 | 30.29% |
MSFT210219P00225000 | 2021-01-19 3:04PM EST | 2021-02-19 | 12.40 | 12.25 | 12.60 | -2.60 | -17.33% | 20 | 1,391 | 29.49% |
MSFT210226P00225000 | 2021-01-19 12:04AM EST | 2021-02-26 | 15.62 | 12.05 | 14.25 | 0.00 | - | - | 71 | 32.95% |
MSFT210319P00225000 | 2021-01-19 3:42PM EST | 2021-03-19 | 14.93 | 14.70 | 15.50 | -2.47 | -14.20% | 25 | 2,991 | 30.19% |
MSFT210416P00225000 | 2021-01-14 3:42PM EST | 2021-04-16 | 19.35 | 16.60 | 17.65 | 0.00 | - | 8 | 1,457 | 30.10% |
MSFT210618P00225000 | 2021-01-14 10:33AM EST | 2021-06-18 | 23.00 | 21.00 | 22.35 | -0.11 | -0.48% | 1 | 1,729 | 31.50% |
MSFT210716P00225000 | 2021-01-19 3:32PM EST | 2021-07-16 | 22.55 | 21.55 | 22.95 | -0.90 | -3.84% | 17 | 273 | 29.92% |
MSFT210917P00225000 | 2021-01-19 9:52AM EST | 2021-09-17 | 27.70 | 24.70 | 26.95 | -0.25 | -0.89% | 4 | 513 | 31.42% |
MSFT220121P00225000 | 2021-01-19 10:09AM EST | 2022-01-21 | 32.13 | 29.60 | 31.85 | -0.37 | -1.14% | 1 | 4,053 | 31.13% |
MSFT220617P00225000 | 2021-01-04 9:35AM EST | 2022-06-17 | 38.20 | 34.35 | 38.00 | 0.00 | - | 2 | 10 | 32.32% |
MSFT220916P00225000 | 2021-01-15 1:15PM EST | 2022-09-16 | 39.80 | 35.60 | 40.40 | 0.00 | - | 374 | 199 | 31.97% |
MSFT230120P00225000 | 2021-01-13 9:30AM EST | 2023-01-20 | 42.70 | 39.00 | 43.50 | 0.00 | - | 5 | 629 | 31.64% |