Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSFT220520C00265000 | 2022-05-17 3:59PM EDT | 2022-05-20 | 4.19 | 0.00 | 0.00 | 0.00 | - | 6,903 | 0 | 0.00% |
MSFT220527C00265000 | 2022-05-17 3:58PM EDT | 2022-05-27 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1,557 | 0 | 0.00% |
MSFT220603C00265000 | 2022-05-17 3:59PM EDT | 2022-06-03 | 7.80 | 0.00 | 0.00 | 0.00 | - | 603 | 0 | 0.00% |
MSFT220610C00265000 | 2022-05-17 3:56PM EDT | 2022-06-10 | 9.10 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
MSFT220617C00265000 | 2022-05-17 3:58PM EDT | 2022-06-17 | 10.45 | 0.00 | 0.00 | 0.00 | - | 1,327 | 0 | 0.00% |
MSFT220624C00265000 | 2022-05-17 3:59PM EDT | 2022-06-24 | 11.27 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
MSFT220701C00265000 | 2022-05-17 3:59PM EDT | 2022-07-01 | 12.50 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 0.00% |
MSFT220715C00265000 | 2022-05-17 3:59PM EDT | 2022-07-15 | 13.85 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 0.00% |
MSFT220819C00265000 | 2022-05-17 3:38PM EDT | 2022-08-19 | 18.10 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
MSFT220916C00265000 | 2022-05-17 2:58PM EDT | 2022-09-16 | 20.35 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
MSFT221021C00265000 | 2022-05-17 3:21PM EDT | 2022-10-21 | 23.02 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
MSFT221118C00265000 | 2022-05-17 1:37PM EDT | 2022-11-18 | 24.35 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
MSFT230120C00265000 | 2022-05-17 3:28PM EDT | 2023-01-20 | 28.76 | 0.00 | 0.00 | 0.00 | - | 826 | 0 | 0.00% |
MSFT230317C00265000 | 2022-05-17 12:24PM EDT | 2023-03-17 | 31.80 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
MSFT230616C00265000 | 2022-05-17 3:54PM EDT | 2023-06-16 | 36.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
MSFT240119C00265000 | 2022-05-16 3:11PM EDT | 2024-01-19 | 45.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
MSFT240621C00265000 | 2022-05-17 3:37PM EDT | 2024-06-21 | 52.00 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSFT220520P00265000 | 2022-05-17 3:59PM EDT | 2022-05-20 | 3.00 | 0.00 | 0.00 | 0.00 | - | 4,680 | 0 | 1.56% |
MSFT220527P00265000 | 2022-05-17 3:59PM EDT | 2022-05-27 | 5.45 | 0.00 | 0.00 | 0.00 | - | 574 | 0 | 1.56% |
MSFT220603P00265000 | 2022-05-17 3:47PM EDT | 2022-06-03 | 6.78 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 0.78% |
MSFT220610P00265000 | 2022-05-17 3:53PM EDT | 2022-06-10 | 8.10 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.78% |
MSFT220617P00265000 | 2022-05-17 3:58PM EDT | 2022-06-17 | 9.32 | 0.00 | 0.00 | 0.00 | - | 1,974 | 0 | 0.78% |
MSFT220624P00265000 | 2022-05-17 3:40PM EDT | 2022-06-24 | 10.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
MSFT220715P00265000 | 2022-05-17 3:57PM EDT | 2022-07-15 | 12.55 | 0.00 | 0.00 | 0.00 | - | 302 | 0 | 0.39% |
MSFT220819P00265000 | 2022-05-17 3:51PM EDT | 2022-08-19 | 16.75 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.39% |
MSFT220916P00265000 | 2022-05-17 3:54PM EDT | 2022-09-16 | 18.71 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.39% |
MSFT221021P00265000 | 2022-05-17 2:55PM EDT | 2022-10-21 | 20.95 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.39% |
MSFT221118P00265000 | 2022-05-17 3:18PM EDT | 2022-11-18 | 22.45 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.20% |
MSFT230120P00265000 | 2022-05-17 3:57PM EDT | 2023-01-20 | 25.37 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 0.20% |
MSFT230317P00265000 | 2022-05-16 1:56PM EDT | 2023-03-17 | 29.50 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.20% |
MSFT230616P00265000 | 2022-05-13 1:05PM EDT | 2023-06-16 | 34.30 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.20% |
MSFT240119P00265000 | 2022-05-17 2:13PM EDT | 2024-01-19 | 36.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
MSFT240621P00265000 | 2022-05-12 3:04PM EDT | 2024-06-21 | 48.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.10% |