Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSFT220520C00440000 | 2022-05-16 3:43PM EDT | 2022-05-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 115 | 218.75% |
MSFT220617C00440000 | 2022-05-18 2:16PM EDT | 2022-06-17 | 0.01 | 0.00 | 0.05 | 0.00 | - | 21 | 579 | 64.06% |
MSFT220715C00440000 | 2022-05-10 12:28PM EDT | 2022-07-15 | 0.02 | 0.01 | 0.13 | 0.00 | - | 80 | 1,116 | 50.88% |
MSFT220819C00440000 | 2022-05-09 2:47PM EDT | 2022-08-19 | 0.09 | 0.00 | 0.14 | 0.00 | - | 42 | 114 | 43.26% |
MSFT220916C00440000 | 2022-05-18 3:57PM EDT | 2022-09-16 | 0.06 | 0.00 | 0.12 | +0.02 | +50.00% | 641 | 2,649 | 37.31% |
MSFT221021C00440000 | 2022-05-12 9:44AM EDT | 2022-10-21 | 0.15 | 0.01 | 0.25 | 0.00 | - | 3 | 1,144 | 35.84% |
MSFT221118C00440000 | 2022-04-21 9:46AM EDT | 2022-11-18 | 0.61 | 0.00 | 0.33 | 0.00 | - | 141 | 302 | 34.18% |
MSFT230120C00440000 | 2022-05-12 12:45PM EDT | 2023-01-20 | 0.55 | 0.16 | 0.53 | 0.00 | - | 1 | 2,558 | 31.52% |
MSFT230317C00440000 | 2022-05-13 9:39AM EDT | 2023-03-17 | 1.50 | 0.33 | 1.52 | 0.00 | - | 1 | 467 | 33.80% |
MSFT230616C00440000 | 2022-05-18 10:35AM EDT | 2023-06-16 | 1.51 | 0.01 | 2.14 | -0.85 | -36.02% | 1 | 418 | 31.64% |
MSFT240119C00440000 | 2022-05-17 9:34AM EDT | 2024-01-19 | 4.86 | 2.09 | 6.00 | 0.00 | - | 5 | 1,169 | 32.18% |
MSFT240621C00440000 | 2022-05-17 10:42AM EDT | 2024-06-21 | 6.13 | 3.50 | 8.50 | 0.00 | - | 2 | 78 | 31.67% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSFT220520P00440000 | 2022-05-17 3:54PM EDT | 2022-05-20 | 173.80 | 183.50 | 188.00 | 0.00 | - | 1 | 31 | 441.70% |
MSFT220715P00440000 | 2022-02-25 1:16PM EDT | 2022-07-15 | 143.90 | 134.85 | 137.90 | 0.00 | - | 1 | 0 | 0.00% |
MSFT220916P00440000 | 2021-11-10 7:47AM EDT | 2022-09-16 | 138.75 | 99.50 | 103.70 | 0.00 | - | 246 | 123 | 0.00% |
MSFT230120P00440000 | 2022-01-25 4:16PM EDT | 2023-01-20 | 149.72 | 144.05 | 148.90 | 0.00 | - | 2 | 165 | 0.00% |
MSFT230317P00440000 | 2021-12-14 10:30AM EDT | 2023-03-17 | 116.13 | 129.85 | 133.80 | 0.00 | - | 1 | 7 | 0.00% |
MSFT230616P00440000 | 2022-04-08 9:30AM EDT | 2023-06-16 | 140.90 | 163.50 | 168.00 | 0.00 | - | 1 | 18 | 0.00% |
MSFT240119P00440000 | 2022-05-12 1:05PM EDT | 2024-01-19 | 187.44 | 183.50 | 188.00 | 0.00 | - | 3 | 362 | 25.44% |