Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSFT220617C00280000 | 2022-01-05 3:05PM EDT | 2022-06-17 | 50.95 | 47.35 | 48.40 | -7.82 | -13.31% | 16 | 2,268 | 183.13% |
MSFT220715C00280000 | 2022-01-05 3:05PM EDT | 2022-07-15 | 52.10 | 47.65 | 49.95 | -17.42 | -25.06% | 6 | 69 | 136.91% |
MSFT220916C00280000 | 2022-01-05 3:02PM EDT | 2022-09-16 | 56.67 | 51.00 | 54.95 | -5.40 | -8.70% | 4 | 6,947 | 103.07% |
MSFT230120C00280000 | 2022-01-05 4:57PM EDT | 2023-01-20 | 60.00 | 56.80 | 61.35 | -5.50 | -8.40% | 26 | 3,209 | 79.87% |
MSFT230317C00280000 | 2022-01-05 1:31PM EDT | 2023-03-17 | 64.90 | 60.00 | 63.80 | -4.44 | -6.40% | 2 | 352 | 75.26% |
MSFT230616C00280000 | 2022-01-05 4:23PM EDT | 2023-06-16 | 66.90 | 65.00 | 66.95 | -15.55 | -18.86% | 1 | 1,231 | 69.98% |
MSFT240119C00280000 | 2022-01-05 4:24PM EDT | 2024-01-19 | 74.80 | 73.00 | 75.95 | -8.20 | -9.88% | 13 | 901 | 62.90% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSFT220617P00280000 | 2022-01-05 4:44PM EDT | 2022-06-17 | 11.05 | 11.40 | 12.00 | +2.65 | +31.55% | 72 | 4,480 | 0.00% |
MSFT220715P00280000 | 2022-01-05 4:54PM EDT | 2022-07-15 | 12.20 | 12.75 | 13.70 | +2.68 | +28.15% | 85 | 372 | 0.00% |
MSFT220916P00280000 | 2022-01-05 4:47PM EDT | 2022-09-16 | 15.95 | 14.10 | 17.10 | +2.60 | +19.48% | 53 | 3,385 | 0.00% |
MSFT230120P00280000 | 2022-01-05 4:54PM EDT | 2023-01-20 | 22.63 | 21.75 | 23.15 | +4.13 | +22.32% | 281 | 2,449 | 8.16% |
MSFT230317P00280000 | 2022-01-05 12:07PM EDT | 2023-03-17 | 21.50 | 22.25 | 26.40 | +1.20 | +5.91% | 2 | 187 | 12.49% |
MSFT230616P00280000 | 2022-01-03 4:11PM EDT | 2023-06-16 | 22.40 | 25.50 | 28.35 | 0.00 | - | 1 | 911 | 13.14% |
MSFT240119P00280000 | 2022-01-05 4:25PM EDT | 2024-01-19 | 32.62 | 31.20 | 36.00 | +4.76 | +17.09% | 4 | 957 | 16.77% |