Strike:310.00
Callsfor2 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT201218C00310000 | 2020-09-25 12:00PM EDT | 2020-12-18 | 0.52 | 0.43 | 0.57 | +0.02 | +4.00% | 17 | 70 | 43.90% |
| MSFT210618C00310000 | 2020-09-24 3:43PM EDT | 2021-06-18 | 2.47 | 2.54 | 2.78 | 0.00 | - | 12 | 94 | 33.95% |
| MSFT210716C00310000 | 2020-09-23 12:40PM EDT | 2021-07-16 | 3.05 | 2.92 | 3.15 | 0.00 | - | 1 | 65 | 33.33% |
| MSFT210917C00310000 | 2020-09-25 10:59AM EDT | 2021-09-17 | 3.95 | 3.95 | 4.35 | -0.28 | -6.62% | 6 | 184 | 33.00% |
| MSFT220121C00310000 | 2020-09-25 10:41AM EDT | 2022-01-21 | 6.14 | 6.15 | 6.80 | +0.04 | +0.66% | 1 | 2,178 | 32.47% |
| MSFT220318C00310000 | 2020-09-25 3:05PM EDT | 2022-03-18 | 8.11 | 5.75 | 10.30 | +0.19 | +2.40% | 48 | 319 | 35.51% |
| MSFT220916C00310000 | 2020-09-25 3:19PM EDT | 2022-09-16 | 12.40 | 9.30 | 13.50 | +1.70 | +15.89% | 7 | 361 | 34.09% |
Putsfor2 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT201120P00310000 | 2020-09-11 9:45AM EDT | 2020-11-20 | 104.75 | 102.15 | 103.70 | 0.00 | - | 10 | 10 | 56.54% |
| MSFT201218P00310000 | 2020-09-21 2:42PM EDT | 2020-12-18 | 112.05 | 102.30 | 103.85 | +112.05 | - | - | 8 | 53.94% |
| MSFT220121P00310000 | 2020-09-14 12:56PM EDT | 2022-01-21 | 109.75 | 107.25 | 111.50 | 0.00 | - | 101 | 64 | 36.23% |
| MSFT220318P00310000 | 2020-08-10 11:55AM EDT | 2022-03-18 | 111.90 | 106.55 | 111.00 | 0.00 | - | 2 | 0 | 33.63% |
| MSFT220916P00310000 | 2020-09-10 3:56PM EDT | 2022-09-16 | 116.35 | 111.90 | 116.50 | 0.00 | - | 4 | 3 | 34.99% |
| MSFT230120P00310000 | 2020-09-21 12:14AM EDT | 2023-01-20 | 116.80 | 114.20 | 119.00 | 0.00 | - | - | 2 | 34.57% |
© 2020 Verizon Media. All rights reserved.
