Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSFT220715C00290000 | 2022-01-05 4:50PM EDT | 2022-07-15 | 43.13 | 42.05 | 44.15 | -8.43 | -16.35% | 64 | 149 | 293.95% |
MSFT220916C00290000 | 2022-01-05 4:44PM EDT | 2022-09-16 | 47.47 | 45.55 | 47.95 | -8.13 | -14.62% | 28 | 3,094 | 121.08% |
MSFT230120C00290000 | 2022-01-05 4:45PM EDT | 2023-01-20 | 54.00 | 53.00 | 55.00 | -6.97 | -11.43% | 37 | 2,132 | 83.05% |
MSFT230317C00290000 | 2022-01-05 1:43PM EDT | 2023-03-17 | 57.67 | 55.00 | 58.00 | -12.57 | -17.90% | 2 | 202 | 76.29% |
MSFT230616C00290000 | 2022-01-05 10:56AM EDT | 2023-06-16 | 63.20 | 57.55 | 61.45 | -3.13 | -4.72% | 3 | 642 | 68.51% |
MSFT240119C00290000 | 2022-01-05 4:49PM EDT | 2024-01-19 | 69.00 | 65.00 | 69.50 | -6.00 | -8.00% | 3 | 234 | 59.81% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSFT220715P00290000 | 2022-01-05 1:43PM EDT | 2022-07-15 | 14.00 | 15.40 | 16.20 | +2.20 | +18.64% | 5 | 673 | 0.00% |
MSFT220916P00290000 | 2022-01-05 4:18PM EDT | 2022-09-16 | 18.82 | 18.90 | 21.70 | +3.17 | +20.26% | 9 | 1,236 | 0.00% |
MSFT230120P00290000 | 2022-01-05 4:59PM EDT | 2023-01-20 | 25.89 | 25.35 | 26.55 | +4.34 | +20.14% | 13 | 2,358 | 0.00% |
MSFT230317P00290000 | 2021-12-29 1:52PM EDT | 2023-03-17 | 21.00 | 26.00 | 30.40 | 0.00 | - | 2 | 246 | 13.43% |
MSFT230616P00290000 | 2022-01-05 12:41PM EDT | 2023-06-16 | 29.00 | 29.15 | 33.50 | +2.00 | +7.41% | 25 | 2,487 | 15.39% |
MSFT240119P00290000 | 2022-01-05 11:09AM EDT | 2024-01-19 | 35.77 | 35.55 | 40.00 | +1.77 | +5.21% | 3 | 498 | 17.60% |