| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT190426C00080000 | 2019-04-18 3:27PM EDT | 80.00 | 43.36 | 43.00 | 43.80 | +3.06 | +7.59% | 2 | 0 | 114.84% |
| MSFT190426C00085000 | 2019-04-18 3:27PM EDT | 85.00 | 38.36 | 38.00 | 38.80 | +2.41 | +6.70% | 2 | 2 | 100.39% |
| MSFT190426C00095000 | 2019-04-16 2:33PM EDT | 95.00 | 26.06 | 28.00 | 28.80 | 0.00 | - | 1 | 1 | 72.66% |
| MSFT190426C00099000 | 2019-03-29 1:30PM EDT | 99.00 | 18.69 | 24.00 | 24.80 | 0.00 | - | 5 | 5 | 62.50% |
| MSFT190426C00100000 | 2019-04-17 11:16AM EDT | 100.00 | 21.11 | 23.00 | 23.80 | 0.00 | - | 1 | 9 | 60.16% |
| MSFT190426C00101000 | 2019-03-21 11:15AM EDT | 101.00 | 18.21 | 22.00 | 22.80 | 0.00 | - | 1 | 1 | 57.42% |
| MSFT190426C00102000 | 2019-03-11 12:57PM EDT | 102.00 | 11.61 | 16.00 | 20.60 | 0.00 | - | 2 | 1 | 0.00% |
| MSFT190426C00104000 | 2019-03-28 2:05PM EDT | 104.00 | 13.36 | 19.00 | 19.80 | 0.00 | - | 1 | 1 | 50.00% |
| MSFT190426C00105000 | 2019-04-15 2:54PM EDT | 105.00 | 16.20 | 18.00 | 18.80 | 0.00 | - | 20 | 14 | 75.73% |
| MSFT190426C00106000 | 2019-04-17 12:32PM EDT | 106.00 | 15.55 | 17.10 | 17.80 | 0.00 | - | 3 | 4 | 51.95% |
| MSFT190426C00107000 | 2019-04-15 9:55AM EDT | 107.00 | 14.50 | 16.05 | 16.85 | 0.00 | - | 1 | 8 | 70.65% |
| MSFT190426C00108000 | 2019-04-18 10:11AM EDT | 108.00 | 13.95 | 15.15 | 15.85 | +1.97 | +16.44% | 4 | 26 | 50.49% |
| MSFT190426C00109000 | 2019-04-18 12:11PM EDT | 109.00 | 13.50 | 14.20 | 14.85 | +0.55 | +4.25% | 1 | 28 | 63.57% |
| MSFT190426C00110000 | 2019-04-18 1:48PM EDT | 110.00 | 13.01 | 13.05 | 13.85 | +1.26 | +10.72% | 56 | 249 | 60.01% |
| MSFT190426C00111000 | 2019-04-18 2:54PM EDT | 111.00 | 12.45 | 12.15 | 12.90 | +1.83 | +17.23% | 113 | 901 | 58.01% |
| MSFT190426C00112000 | 2019-04-18 3:24PM EDT | 112.00 | 11.45 | 11.40 | 11.90 | +1.71 | +17.56% | 17 | 116 | 54.39% |
| MSFT190426C00113000 | 2019-04-18 3:57PM EDT | 113.00 | 10.60 | 10.25 | 10.95 | +1.67 | +18.70% | 21 | 197 | 52.15% |
| MSFT190426C00114000 | 2019-04-18 3:17PM EDT | 114.00 | 9.49 | 9.30 | 10.00 | +1.29 | +15.73% | 46 | 205 | 49.66% |
| MSFT190426C00115000 | 2019-04-18 3:59PM EDT | 115.00 | 8.70 | 8.30 | 8.75 | +1.50 | +20.83% | 107 | 960 | 39.21% |
| MSFT190426C00116000 | 2019-04-18 3:55PM EDT | 116.00 | 7.70 | 7.50 | 7.85 | +1.41 | +22.42% | 87 | 814 | 38.33% |
| MSFT190426C00117000 | 2019-04-18 3:54PM EDT | 117.00 | 6.84 | 6.60 | 7.20 | +1.34 | +24.36% | 137 | 766 | 42.24% |
| MSFT190426C00118000 | 2019-04-18 3:55PM EDT | 118.00 | 5.95 | 5.75 | 6.05 | +1.10 | +22.68% | 238 | 1,014 | 35.06% |
| MSFT190426C00119000 | 2019-04-18 3:51PM EDT | 119.00 | 5.16 | 5.05 | 5.25 | +1.16 | +29.00% | 322 | 1,148 | 34.57% |
| MSFT190426C00120000 | 2019-04-18 3:56PM EDT | 120.00 | 4.40 | 4.25 | 4.45 | +1.00 | +29.41% | 1,628 | 16,729 | 33.35% |
| MSFT190426C00121000 | 2019-04-18 3:59PM EDT | 121.00 | 3.69 | 3.60 | 3.75 | +0.92 | +33.21% | 1,791 | 3,859 | 32.98% |
| MSFT190426C00122000 | 2019-04-18 3:59PM EDT | 122.00 | 3.02 | 2.96 | 3.10 | +0.80 | +36.04% | 2,562 | 4,384 | 32.47% |
| MSFT190426C00123000 | 2019-04-18 3:59PM EDT | 123.00 | 2.44 | 2.38 | 2.50 | +0.74 | +43.53% | 3,426 | 3,078 | 31.76% |
| MSFT190426C00124000 | 2019-04-18 3:59PM EDT | 124.00 | 1.89 | 1.85 | 1.91 | +0.61 | +47.66% | 2,621 | 1,874 | 30.27% |
| MSFT190426C00125000 | 2019-04-18 3:59PM EDT | 125.00 | 1.45 | 1.39 | 1.48 | +0.50 | +52.63% | 4,506 | 3,146 | 29.98% |
| MSFT190426C00126000 | 2019-04-18 3:59PM EDT | 126.00 | 1.06 | 0.99 | 1.05 | +0.38 | +55.88% | 3,815 | 11,458 | 28.64% |
| MSFT190426C00127000 | 2019-04-18 3:59PM EDT | 127.00 | 0.72 | 0.70 | 0.74 | +0.26 | +56.52% | 4,388 | 977 | 27.98% |
| MSFT190426C00128000 | 2019-04-18 3:59PM EDT | 128.00 | 0.49 | 0.48 | 0.51 | +0.19 | +63.33% | 1,348 | 332 | 27.52% |
| MSFT190426C00129000 | 2019-04-18 3:59PM EDT | 129.00 | 0.33 | 0.32 | 0.36 | +0.13 | +65.00% | 332 | 707 | 27.64% |
| MSFT190426C00130000 | 2019-04-18 3:59PM EDT | 130.00 | 0.21 | 0.21 | 0.24 | +0.08 | +61.54% | 935 | 951 | 27.44% |
| MSFT190426C00131000 | 2019-04-18 3:54PM EDT | 131.00 | 0.14 | 0.13 | 0.15 | +0.05 | +55.56% | 280 | 467 | 27.05% |
| MSFT190426C00132000 | 2019-04-18 3:59PM EDT | 132.00 | 0.11 | 0.09 | 0.12 | +0.05 | +83.33% | 209 | 854 | 28.32% |
| MSFT190426C00135000 | 2019-04-18 3:56PM EDT | 135.00 | 0.03 | 0.03 | 0.08 | 0.00 | - | 121 | 209 | 33.01% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT190426P00080000 | 2019-04-16 3:27PM EDT | 80.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 7 | 107.03% |
| MSFT190426P00085000 | 2019-03-26 2:38PM EDT | 85.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 1 | 1 | 105.47% |
| MSFT190426P00090000 | 2019-04-03 3:55PM EDT | 90.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 12 | 71.88% |
| MSFT190426P00095000 | 2019-04-16 3:12PM EDT | 95.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 65 | 67.19% |
| MSFT190426P00099000 | 2019-04-16 10:54AM EDT | 99.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 8 | 64 | 57.81% |
| MSFT190426P00099500 | 2019-04-16 10:54AM EDT | 99.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 8 | 16 | 56.25% |
| MSFT190426P00100000 | 2019-04-18 1:58PM EDT | 100.00 | 0.03 | 0.00 | 0.09 | +0.02 | +200.00% | 10 | 357 | 63.28% |
| MSFT190426P00101000 | 2019-04-17 12:52PM EDT | 101.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 2 | 201 | 60.55% |
| MSFT190426P00102000 | 2019-04-17 3:44PM EDT | 102.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 1 | 49 | 58.01% |
| MSFT190426P00103000 | 2019-04-15 1:24PM EDT | 103.00 | 0.06 | 0.00 | 0.09 | 0.00 | - | 1 | 63 | 55.47% |
| MSFT190426P00104000 | 2019-04-18 3:59PM EDT | 104.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 2 | 806 | 47.66% |
| MSFT190426P00105000 | 2019-04-18 2:16PM EDT | 105.00 | 0.02 | 0.01 | 0.09 | -0.01 | -33.33% | 82 | 584 | 50.98% |
| MSFT190426P00106000 | 2019-04-18 10:57AM EDT | 106.00 | 0.05 | 0.01 | 0.09 | 0.00 | - | 5 | 301 | 52.93% |
| MSFT190426P00107000 | 2019-04-18 9:33AM EDT | 107.00 | 0.05 | 0.01 | 0.09 | 0.00 | - | 10 | 965 | 50.20% |
| MSFT190426P00108000 | 2019-04-18 2:58PM EDT | 108.00 | 0.04 | 0.03 | 0.07 | -0.03 | -42.86% | 37 | 601 | 45.51% |
| MSFT190426P00109000 | 2019-04-18 3:52PM EDT | 109.00 | 0.07 | 0.03 | 0.05 | -0.02 | -22.22% | 62 | 655 | 40.63% |
| MSFT190426P00110000 | 2019-04-18 3:59PM EDT | 110.00 | 0.07 | 0.05 | 0.10 | -0.05 | -41.67% | 382 | 8,289 | 42.58% |
| MSFT190426P00111000 | 2019-04-18 3:58PM EDT | 111.00 | 0.07 | 0.04 | 0.10 | -0.10 | -58.82% | 280 | 5,687 | 39.84% |
| MSFT190426P00112000 | 2019-04-18 3:49PM EDT | 112.00 | 0.08 | 0.07 | 0.18 | -0.12 | -60.00% | 100 | 1,010 | 41.60% |
| MSFT190426P00113000 | 2019-04-18 3:58PM EDT | 113.00 | 0.12 | 0.09 | 0.13 | -0.13 | -52.00% | 231 | 2,457 | 35.94% |
| MSFT190426P00114000 | 2019-04-18 3:52PM EDT | 114.00 | 0.16 | 0.14 | 0.21 | -0.18 | -52.94% | 336 | 1,189 | 36.72% |
| MSFT190426P00115000 | 2019-04-18 3:59PM EDT | 115.00 | 0.21 | 0.21 | 0.23 | -0.22 | -51.16% | 1,026 | 3,134 | 34.28% |
| MSFT190426P00116000 | 2019-04-18 3:59PM EDT | 116.00 | 0.28 | 0.26 | 0.31 | -0.26 | -48.15% | 344 | 1,098 | 33.64% |
| MSFT190426P00117000 | 2019-04-18 3:56PM EDT | 117.00 | 0.40 | 0.37 | 0.42 | -0.35 | -46.67% | 778 | 1,921 | 33.15% |
| MSFT190426P00118000 | 2019-04-18 3:59PM EDT | 118.00 | 0.53 | 0.50 | 0.55 | -0.38 | -41.76% | 547 | 1,464 | 32.37% |
| MSFT190426P00119000 | 2019-04-18 3:59PM EDT | 119.00 | 0.70 | 0.69 | 0.75 | -0.49 | -41.18% | 799 | 1,096 | 32.23% |
| MSFT190426P00120000 | 2019-04-18 3:58PM EDT | 120.00 | 0.95 | 0.91 | 0.98 | -0.60 | -38.71% | 2,771 | 3,585 | 31.74% |
| MSFT190426P00121000 | 2019-04-18 3:59PM EDT | 121.00 | 1.18 | 1.18 | 1.26 | -0.78 | -39.80% | 2,328 | 2,397 | 31.18% |
| MSFT190426P00122000 | 2019-04-18 3:59PM EDT | 122.00 | 1.55 | 1.52 | 1.61 | -0.88 | -36.21% | 1,253 | 305 | 30.76% |
| MSFT190426P00123000 | 2019-04-18 3:59PM EDT | 123.00 | 2.00 | 1.95 | 2.04 | -0.95 | -32.20% | 1,810 | 65 | 30.52% |
| MSFT190426P00124000 | 2019-04-18 3:59PM EDT | 124.00 | 2.43 | 2.38 | 2.53 | -1.27 | -34.32% | 743 | 39 | 30.13% |
| MSFT190426P00125000 | 2019-04-18 3:57PM EDT | 125.00 | 2.95 | 2.90 | 3.10 | -1.45 | -32.95% | 220 | 88 | 29.86% |
| MSFT190426P00126000 | 2019-04-18 3:55PM EDT | 126.00 | 3.60 | 3.50 | 3.70 | -1.65 | -31.43% | 113 | 35 | 28.96% |
| MSFT190426P00128000 | 2019-04-18 3:51PM EDT | 128.00 | 5.00 | 4.75 | 5.40 | -5.45 | -52.15% | 13 | 1 | 32.47% |
| MSFT190426P00130000 | 2019-04-18 3:16PM EDT | 130.00 | 6.80 | 6.40 | 7.15 | -2.25 | -24.86% | 41 | 27 | 34.67% |