| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT190823C00100000 | 2019-08-13 3:42PM EDT | 100.00 | 38.62 | 34.30 | 38.60 | 0.00 | - | 15 | 3 | 126.37% |
| MSFT190823C00102000 | 2019-08-13 3:42PM EDT | 102.00 | 36.61 | 31.80 | 36.50 | 0.00 | - | 15 | 0 | 80.47% |
| MSFT190823C00110000 | 2019-08-13 3:26PM EDT | 110.00 | 28.55 | 24.30 | 28.40 | 0.00 | - | 133 | 6 | 86.52% |
| MSFT190823C00115000 | 2019-08-16 12:40PM EDT | 115.00 | 21.40 | 19.65 | 23.25 | +2.42 | +12.75% | 10 | 210 | 76.86% |
| MSFT190823C00116000 | 2019-08-13 3:26PM EDT | 116.00 | 22.60 | 18.30 | 22.25 | 0.00 | - | 902 | 4 | 63.09% |
| MSFT190823C00117000 | 2019-08-13 3:25PM EDT | 117.00 | 21.60 | 17.35 | 21.45 | 0.00 | - | 53 | 0 | 67.97% |
| MSFT190823C00119000 | 2019-08-05 2:14PM EDT | 119.00 | 13.70 | 15.45 | 19.25 | 0.00 | - | - | 0 | 59.18% |
| MSFT190823C00120000 | 2019-08-16 3:08PM EDT | 120.00 | 16.15 | 14.45 | 17.50 | -2.40 | -12.94% | 62 | 3 | 91.75% |
| MSFT190823C00123000 | 2019-08-15 9:48AM EDT | 123.00 | 11.00 | 12.90 | 13.50 | 0.00 | - | 3 | 14 | 53.27% |
| MSFT190823C00124000 | 2019-08-15 12:58PM EDT | 124.00 | 9.95 | 12.10 | 12.50 | 0.00 | - | 71 | 61 | 50.00% |
| MSFT190823C00125000 | 2019-08-16 3:55PM EDT | 125.00 | 11.50 | 11.15 | 11.45 | +2.30 | +25.00% | 16 | 100 | 45.02% |
| MSFT190823C00126000 | 2019-08-16 3:12PM EDT | 126.00 | 10.10 | 10.25 | 10.50 | +1.70 | +20.24% | 14 | 127 | 43.46% |
| MSFT190823C00127000 | 2019-08-15 11:20AM EDT | 127.00 | 6.65 | 9.20 | 9.55 | 0.00 | - | 32 | 27 | 41.60% |
| MSFT190823C00128000 | 2019-08-16 3:50PM EDT | 128.00 | 8.30 | 8.25 | 8.55 | +2.20 | +36.07% | 45 | 50 | 38.14% |
| MSFT190823C00129000 | 2019-08-16 3:28PM EDT | 129.00 | 7.25 | 7.35 | 7.65 | +1.35 | +22.88% | 105 | 157 | 37.16% |
| MSFT190823C00130000 | 2019-08-16 3:54PM EDT | 130.00 | 6.80 | 6.45 | 6.65 | +1.65 | +32.04% | 286 | 312 | 33.50% |
| MSFT190823C00131000 | 2019-08-16 2:39PM EDT | 131.00 | 5.45 | 5.55 | 5.90 | +1.10 | +25.29% | 179 | 457 | 34.67% |
| MSFT190823C00132000 | 2019-08-16 3:58PM EDT | 132.00 | 4.80 | 4.75 | 4.80 | +1.35 | +39.13% | 561 | 1,430 | 28.71% |
| MSFT190823C00133000 | 2019-08-16 3:56PM EDT | 133.00 | 4.15 | 3.85 | 4.05 | +1.35 | +48.21% | 839 | 1,217 | 28.64% |
| MSFT190823C00134000 | 2019-08-16 3:59PM EDT | 134.00 | 3.22 | 3.15 | 3.25 | +1.04 | +47.71% | 1,389 | 1,683 | 26.91% |
| MSFT190823C00135000 | 2019-08-16 3:59PM EDT | 135.00 | 2.54 | 2.46 | 2.53 | +0.87 | +52.10% | 4,289 | 2,294 | 25.54% |
| MSFT190823C00136000 | 2019-08-16 3:58PM EDT | 136.00 | 1.92 | 1.81 | 1.95 | +0.72 | +60.00% | 4,296 | 2,258 | 25.07% |
| MSFT190823C00137000 | 2019-08-16 3:59PM EDT | 137.00 | 1.35 | 1.32 | 1.38 | +0.46 | +51.69% | 6,449 | 2,272 | 23.61% |
| MSFT190823C00138000 | 2019-08-16 3:59PM EDT | 138.00 | 0.92 | 0.89 | 0.92 | +0.32 | +53.33% | 7,336 | 3,096 | 22.36% |
| MSFT190823C00139000 | 2019-08-16 3:59PM EDT | 139.00 | 0.58 | 0.56 | 0.59 | +0.17 | +41.46% | 6,524 | 5,062 | 21.58% |
| MSFT190823C00140000 | 2019-08-16 3:59PM EDT | 140.00 | 0.34 | 0.34 | 0.36 | +0.06 | +21.43% | 52,520 | 4,309 | 21.05% |
| MSFT190823C00141000 | 2019-08-16 3:59PM EDT | 141.00 | 0.20 | 0.17 | 0.22 | +0.02 | +11.11% | 3,875 | 5,534 | 20.95% |
| MSFT190823C00142000 | 2019-08-16 3:59PM EDT | 142.00 | 0.11 | 0.08 | 0.12 | 0.00 | - | 934 | 2,752 | 20.51% |
| MSFT190823C00143000 | 2019-08-16 3:59PM EDT | 143.00 | 0.05 | 0.03 | 0.08 | -0.02 | -28.57% | 262 | 1,405 | 21.29% |
| MSFT190823C00144000 | 2019-08-16 3:51PM EDT | 144.00 | 0.04 | 0.01 | 0.07 | -0.01 | -20.00% | 107 | 2,385 | 23.05% |
| MSFT190823C00145000 | 2019-08-16 3:58PM EDT | 145.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 429 | 6,366 | 23.05% |
| MSFT190823C00146000 | 2019-08-16 3:34PM EDT | 146.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 8 | 600 | 24.02% |
| MSFT190823C00147000 | 2019-08-16 3:31PM EDT | 147.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 111 | 404 | 24.61% |
| MSFT190823C00148000 | 2019-08-16 12:15PM EDT | 148.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 22 | 348 | 26.56% |
| MSFT190823C00149000 | 2019-08-13 2:54PM EDT | 149.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 122 | 28.13% |
| MSFT190823C00150000 | 2019-08-14 9:59AM EDT | 150.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 308 | 30.08% |
| MSFT190823C00152500 | 2019-08-14 9:59AM EDT | 152.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 99 | 34.38% |
| MSFT190823C00155000 | 2019-08-12 3:41PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 185 | 35.94% |
| MSFT190823C00157500 | 2019-08-14 9:59AM EDT | 157.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 57 | 39.84% |
| MSFT190823C00160000 | 2019-08-14 9:59AM EDT | 160.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 156 | 46.88% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT190823P00097000 | 2019-08-06 2:10PM EDT | 97.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 3 | 90.63% |
| MSFT190823P00099000 | 2019-08-05 12:03AM EDT | 99.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 200 | 85.94% |
| MSFT190823P00100000 | 2019-08-16 11:12AM EDT | 100.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 10 | 19 | 79.69% |
| MSFT190823P00105000 | 2019-08-14 1:03PM EDT | 105.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 186 | 71.09% |
| MSFT190823P00106000 | 2019-08-14 12:07PM EDT | 106.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 5 | 68.75% |
| MSFT190823P00107000 | 2019-08-07 3:12PM EDT | 107.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 10 | 66.41% |
| MSFT190823P00108000 | 2019-08-16 10:00AM EDT | 108.00 | 0.01 | 0.00 | 0.03 | -0.09 | -90.00% | 10 | 2 | 64.06% |
| MSFT190823P00109000 | 2019-08-05 2:27PM EDT | 109.00 | 0.20 | 0.00 | 0.03 | 0.00 | - | 2 | 0 | 61.72% |
| MSFT190823P00110000 | 2019-08-15 9:41AM EDT | 110.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 23 | 149 | 59.38% |
| MSFT190823P00111000 | 2019-08-13 2:37PM EDT | 111.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 10 | 57.03% |
| MSFT190823P00112000 | 2019-08-16 3:51PM EDT | 112.00 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 6 | 106 | 54.69% |
| MSFT190823P00113000 | 2019-08-14 1:45PM EDT | 113.00 | 0.03 | 0.00 | 0.03 | -0.02 | -40.00% | - | 29 | 52.34% |
| MSFT190823P00114000 | 2019-08-16 10:14AM EDT | 114.00 | 0.03 | 0.00 | 0.03 | -0.08 | -72.73% | 1 | 28 | 50.00% |
| MSFT190823P00115000 | 2019-08-16 2:03PM EDT | 115.00 | 0.04 | 0.00 | 0.04 | -0.07 | -63.64% | 7 | 175 | 54.30% |
| MSFT190823P00116000 | 2019-08-16 2:24PM EDT | 116.00 | 0.04 | 0.00 | 0.04 | -0.07 | -63.64% | 4 | 276 | 51.76% |
| MSFT190823P00117000 | 2019-08-16 3:12PM EDT | 117.00 | 0.04 | 0.00 | 0.05 | -0.08 | -66.67% | 14 | 136 | 50.78% |
| MSFT190823P00118000 | 2019-08-16 3:24PM EDT | 118.00 | 0.04 | 0.00 | 0.06 | -0.16 | -80.00% | 8 | 61 | 49.61% |
| MSFT190823P00119000 | 2019-08-16 3:50PM EDT | 119.00 | 0.05 | 0.01 | 0.06 | -0.10 | -66.67% | 82 | 310 | 47.07% |
| MSFT190823P00120000 | 2019-08-16 3:52PM EDT | 120.00 | 0.05 | 0.00 | 0.07 | -0.17 | -77.27% | 201 | 467 | 45.70% |
| MSFT190823P00123000 | 2019-08-16 3:51PM EDT | 123.00 | 0.10 | 0.08 | 0.11 | -0.17 | -62.96% | 9 | 439 | 41.11% |
| MSFT190823P00124000 | 2019-08-16 1:52PM EDT | 124.00 | 0.13 | 0.09 | 0.12 | -0.21 | -61.76% | 33 | 510 | 39.06% |
| MSFT190823P00125000 | 2019-08-16 3:55PM EDT | 125.00 | 0.13 | 0.12 | 0.15 | -0.28 | -68.29% | 627 | 976 | 37.89% |
| MSFT190823P00126000 | 2019-08-16 3:58PM EDT | 126.00 | 0.16 | 0.14 | 0.17 | -0.34 | -68.00% | 505 | 1,199 | 36.04% |
| MSFT190823P00127000 | 2019-08-16 3:34PM EDT | 127.00 | 0.19 | 0.18 | 0.22 | -0.42 | -68.85% | 586 | 567 | 35.06% |
| MSFT190823P00128000 | 2019-08-16 3:59PM EDT | 128.00 | 0.25 | 0.22 | 0.26 | -0.50 | -66.67% | 355 | 1,435 | 33.40% |
| MSFT190823P00129000 | 2019-08-16 3:58PM EDT | 129.00 | 0.29 | 0.27 | 0.33 | -0.59 | -67.05% | 516 | 1,936 | 32.28% |
| MSFT190823P00130000 | 2019-08-16 3:59PM EDT | 130.00 | 0.38 | 0.35 | 0.41 | -0.75 | -66.37% | 2,229 | 2,932 | 30.91% |
| MSFT190823P00131000 | 2019-08-16 3:57PM EDT | 131.00 | 0.46 | 0.45 | 0.51 | -0.90 | -66.18% | 830 | 2,428 | 29.54% |
| MSFT190823P00132000 | 2019-08-16 3:59PM EDT | 132.00 | 0.61 | 0.60 | 0.63 | -1.06 | -63.47% | 1,887 | 1,892 | 27.98% |
| MSFT190823P00133000 | 2019-08-16 3:59PM EDT | 133.00 | 0.79 | 0.79 | 0.82 | -1.12 | -58.64% | 1,698 | 2,699 | 27.03% |
| MSFT190823P00134000 | 2019-08-16 3:59PM EDT | 134.00 | 1.03 | 1.01 | 1.02 | -1.37 | -57.08% | 1,327 | 2,015 | 25.44% |
| MSFT190823P00135000 | 2019-08-16 3:59PM EDT | 135.00 | 1.33 | 1.32 | 1.35 | -1.55 | -53.82% | 3,614 | 1,610 | 24.85% |
| MSFT190823P00136000 | 2019-08-16 3:59PM EDT | 136.00 | 1.69 | 1.68 | 1.75 | -1.72 | -50.44% | 1,932 | 1,320 | 24.15% |
| MSFT190823P00137000 | 2019-08-16 3:57PM EDT | 137.00 | 2.07 | 2.14 | 2.22 | -1.73 | -45.53% | 634 | 1,385 | 23.19% |
| MSFT190823P00138000 | 2019-08-16 3:59PM EDT | 138.00 | 2.71 | 2.66 | 2.79 | -1.74 | -39.10% | 570 | 919 | 22.36% |
| MSFT190823P00139000 | 2019-08-16 3:58PM EDT | 139.00 | 3.37 | 3.30 | 3.45 | -2.03 | -37.59% | 277 | 711 | 21.44% |
| MSFT190823P00140000 | 2019-08-16 3:58PM EDT | 140.00 | 4.10 | 4.05 | 4.25 | -2.29 | -35.84% | 432 | 922 | 21.46% |
| MSFT190823P00141000 | 2019-08-16 3:57PM EDT | 141.00 | 4.87 | 4.85 | 5.15 | -2.23 | -31.41% | 80 | 340 | 22.51% |
| MSFT190823P00142000 | 2019-08-16 1:52PM EDT | 142.00 | 6.05 | 5.80 | 6.05 | -3.61 | -37.37% | 48 | 618 | 22.66% |
| MSFT190823P00143000 | 2019-08-16 3:26PM EDT | 143.00 | 7.15 | 4.90 | 8.75 | +1.85 | +34.91% | 6 | 269 | 58.47% |
| MSFT190823P00144000 | 2019-08-16 12:19PM EDT | 144.00 | 8.55 | 6.45 | 8.95 | +2.40 | +39.02% | 1 | 127 | 48.90% |
| MSFT190823P00145000 | 2019-08-07 1:37PM EDT | 145.00 | 10.76 | 6.90 | 10.50 | 0.00 | - | 11 | 12 | 62.13% |
| MSFT190823P00146000 | 2019-08-12 10:20AM EDT | 146.00 | 9.45 | 7.55 | 11.55 | 0.00 | - | 2 | 0 | 66.63% |
| MSFT190823P00147000 | 2019-08-14 12:30PM EDT | 147.00 | 12.60 | 9.05 | 12.65 | 0.00 | - | 76 | 0 | 71.92% |
| MSFT190823P00148000 | 2019-07-29 9:32AM EDT | 148.00 | 7.60 | 9.50 | 13.80 | 0.00 | - | 1 | 0 | 78.05% |
| MSFT190823P00149000 | 2019-07-31 2:36PM EDT | 149.00 | 10.44 | 10.75 | 14.45 | 0.00 | - | 1 | 0 | 75.22% |
| MSFT190823P00150000 | 2019-08-14 1:58PM EDT | 150.00 | 15.30 | 11.75 | 15.50 | 0.00 | - | 111 | 0 | 79.44% |
| MSFT190823P00155000 | 2019-08-15 12:13PM EDT | 155.00 | 21.10 | 18.35 | 19.35 | 0.00 | - | 60 | 0 | 66.50% |
| MSFT190823P00157500 | 2019-08-14 12:30PM EDT | 157.50 | 23.05 | 21.05 | 21.70 | 0.00 | - | 75 | 0 | 66.70% |