Strike:360.00
Callsfor25 June 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210716C00360000 | 2021-06-17 11:52AM EDT | 2021-07-16 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 1,145 | 46.68% |
| MSFT210820C00360000 | 2021-06-16 10:36AM EDT | 2021-08-20 | 0.05 | 0.08 | 0.10 | 0.00 | - | 10 | 1,824 | 32.62% |
| MSFT210917C00360000 | 2021-06-18 3:58PM EDT | 2021-09-17 | 0.16 | 0.09 | 0.18 | +0.02 | +14.29% | 901 | 269 | 29.15% |
| MSFT211015C00360000 | 2021-06-18 12:06PM EDT | 2021-10-15 | 0.22 | 0.11 | 0.36 | -0.02 | -8.33% | 25 | 150 | 28.08% |
| MSFT211119C00360000 | 2021-06-11 11:58AM EDT | 2021-11-19 | 0.40 | 0.17 | 0.70 | 0.00 | - | 1 | 12 | 27.50% |
| MSFT220121C00360000 | 2021-06-18 3:54PM EDT | 2022-01-21 | 0.87 | 0.62 | 1.27 | +0.03 | +3.57% | 8 | 1,664 | 25.90% |
| MSFT220318C00360000 | 2021-06-09 12:51PM EDT | 2022-03-18 | 1.36 | 1.03 | 1.89 | 0.00 | - | 13 | 202 | 25.12% |
| MSFT220617C00360000 | 2021-06-16 10:42AM EDT | 2022-06-17 | 2.81 | 2.31 | 3.20 | +0.12 | +4.46% | 15 | 270 | 24.70% |
| MSFT220916C00360000 | 2021-06-10 2:32PM EDT | 2022-09-16 | 4.10 | 3.65 | 4.55 | 0.00 | - | 1 | 387 | 24.32% |
| MSFT230120C00360000 | 2021-06-17 10:03AM EDT | 2023-01-20 | 6.25 | 5.65 | 7.30 | 0.00 | - | 4 | 265 | 24.90% |
| MSFT230317C00360000 | 2021-06-16 2:36PM EDT | 2023-03-17 | 8.05 | 6.80 | 10.00 | 0.00 | - | 3 | 495 | 26.55% |
| MSFT230616C00360000 | 2021-06-17 3:27PM EDT | 2023-06-16 | 9.80 | 8.40 | 12.00 | 0.00 | - | 30 | 136 | 26.61% |
Putsfor25 June 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT210716P00360000 | 2021-04-13 10:17AM EDT | 2021-07-16 | 102.45 | 116.30 | 117.85 | 0.00 | - | 16 | 25 | 157.47% |
| MSFT210820P00360000 | 2021-06-10 1:41PM EDT | 2021-08-20 | 103.60 | 98.65 | 102.65 | 0.00 | - | 10 | 21 | 53.83% |
| MSFT210917P00360000 | 2021-05-24 12:04PM EDT | 2021-09-17 | 109.32 | 98.70 | 102.65 | 0.00 | - | 3 | 22 | 44.69% |
| MSFT220121P00360000 | 2021-06-17 3:36PM EDT | 2022-01-21 | 99.80 | 99.50 | 103.20 | 0.00 | - | 2 | 21 | 30.54% |
| MSFT220318P00360000 | 2021-05-24 12:17PM EDT | 2022-03-18 | 110.61 | 100.20 | 103.55 | 0.00 | - | 1 | 723 | 28.08% |
| MSFT220617P00360000 | 2021-06-14 3:17PM EDT | 2022-06-17 | 104.40 | 101.00 | 106.00 | 0.00 | - | 4 | 549 | 28.71% |
| MSFT220916P00360000 | 2021-06-16 9:46AM EDT | 2022-09-16 | 104.27 | 102.50 | 107.00 | 0.00 | - | 1 | 274 | 27.07% |
| MSFT230120P00360000 | 2021-06-08 9:33AM EDT | 2023-01-20 | 110.46 | 104.50 | 109.00 | 0.00 | - | 1 | 30 | 26.22% |
| MSFT230317P00360000 | 2021-06-18 11:40AM EDT | 2023-03-17 | 107.35 | 105.50 | 110.50 | +1.10 | +1.04% | 4 | 125 | 26.54% |
| MSFT230616P00360000 | 2021-05-10 11:33AM EDT | 2023-06-16 | 118.60 | 111.95 | 115.80 | 0.00 | - | 2 | 6 | 29.37% |
© 2021 Verizon Media. All rights reserved.
