Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSFT220617C00295000 | 2022-01-05 4:32PM EDT | 2022-06-17 | 38.35 | 36.80 | 38.40 | -7.72 | -16.76% | 28 | 1,116 | 203.69% |
MSFT220715C00295000 | 2022-01-05 4:32PM EDT | 2022-07-15 | 40.05 | 38.45 | 39.50 | -7.61 | -15.97% | 5 | 95 | 141.99% |
MSFT220916C00295000 | 2022-01-05 3:41PM EDT | 2022-09-16 | 44.50 | 41.00 | 43.60 | -5.70 | -11.35% | 1 | 1,094 | 101.36% |
MSFT230120C00295000 | 2022-01-05 4:24PM EDT | 2023-01-20 | 50.80 | 50.00 | 52.00 | -7.54 | -12.92% | 18 | 426 | 80.66% |
MSFT230317C00295000 | 2022-01-04 12:28PM EDT | 2023-03-17 | 59.73 | 50.00 | 54.50 | 0.00 | - | 1 | 318 | 74.04% |
MSFT230616C00295000 | 2022-01-05 11:32AM EDT | 2023-06-16 | 60.00 | 54.70 | 58.35 | -3.00 | -4.76% | 1 | 334 | 68.92% |
MSFT240119C00295000 | 2022-01-05 4:39PM EDT | 2024-01-19 | 67.30 | 64.00 | 67.00 | -9.07 | -11.88% | 14 | 303 | 62.21% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSFT220617P00295000 | 2022-01-05 4:30PM EDT | 2022-06-17 | 15.35 | 15.20 | 16.45 | +3.60 | +30.64% | 72 | 2,020 | 0.00% |
MSFT220715P00295000 | 2022-01-05 12:45PM EDT | 2022-07-15 | 14.75 | 16.75 | 17.80 | +1.41 | +10.57% | 41 | 319 | 0.00% |
MSFT220916P00295000 | 2022-01-05 4:05PM EDT | 2022-09-16 | 20.25 | 20.70 | 22.10 | +4.55 | +28.98% | 6 | 1,950 | 0.00% |
MSFT230120P00295000 | 2022-01-05 4:59PM EDT | 2023-01-20 | 27.84 | 27.25 | 28.70 | +5.79 | +26.26% | 13 | 1,890 | 0.00% |
MSFT230317P00295000 | 2021-12-10 4:54PM EDT | 2023-03-17 | 22.60 | 28.00 | 31.35 | 0.00 | - | 3 | 347 | 0.00% |
MSFT230616P00295000 | 2022-01-04 4:24PM EDT | 2023-06-16 | 31.23 | 31.10 | 35.35 | +2.34 | +8.10% | 2 | 1,249 | 0.00% |
MSFT240119P00295000 | 2022-01-05 4:37PM EDT | 2024-01-19 | 39.14 | 37.55 | 42.50 | +5.94 | +17.89% | 4 | 375 | 5.59% |