Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSFT230217C00310000 | 2022-08-11 12:34PM EST | 2023-02-17 | 14.80 | 13.90 | 14.45 | +2.10 | +16.54% | 161 | 168 | 173.27% |
MSFT230317C00310000 | 2022-08-11 9:43AM EST | 2023-03-17 | 16.60 | 16.00 | 16.20 | +1.90 | +12.93% | 32 | 3,035 | 91.59% |
MSFT230616C00310000 | 2022-08-11 8:40AM EST | 2023-06-16 | 22.70 | 20.75 | 22.55 | +2.33 | +11.44% | 2 | 4,000 | 58.49% |
MSFT230915C00310000 | 2022-08-10 11:02AM EST | 2023-09-15 | 27.70 | 26.05 | 28.80 | +2.60 | +10.36% | 8 | 320 | 51.89% |
MSFT240119C00310000 | 2022-08-11 10:56AM EST | 2024-01-19 | 34.00 | 33.10 | 34.60 | +3.00 | +9.68% | 27 | 3,135 | 48.33% |
MSFT240621C00310000 | 2022-08-11 1:39PM EST | 2024-06-21 | 40.00 | 39.20 | 40.55 | +3.79 | +10.47% | 7 | 426 | 44.97% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSFT230217P00310000 | 2022-08-11 11:25AM EST | 2023-02-17 | 33.15 | 33.55 | 34.10 | -2.25 | -6.36% | 88 | 17 | 0.00% |
MSFT230317P00310000 | 2022-08-09 12:12PM EST | 2023-03-17 | 40.05 | 34.85 | 35.25 | 0.00 | - | 15 | 1,779 | 0.00% |
MSFT230616P00310000 | 2022-08-11 8:49AM EST | 2023-06-16 | 37.75 | 38.70 | 39.25 | -4.45 | -10.55% | 20 | 600 | 0.00% |
MSFT230915P00310000 | 2022-08-10 11:21AM EST | 2023-09-15 | 41.40 | 41.75 | 42.90 | -4.45 | -9.71% | 1 | 78 | 0.00% |
MSFT240119P00310000 | 2022-08-10 8:34AM EST | 2024-01-19 | 45.00 | 45.10 | 47.25 | -2.75 | -5.76% | 1 | 1,122 | 16.06% |
MSFT240621P00310000 | 2022-08-08 10:01AM EST | 2024-06-21 | 51.00 | 48.90 | 50.95 | 0.00 | - | - | 174 | 17.32% |