| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT190628C00095000 | 2019-06-20 3:23PM EDT | 95.00 | 41.80 | 41.80 | 42.15 | 0.00 | - | 10 | 60 | 0.00% |
| MSFT190628C00100000 | 2019-06-21 2:44PM EDT | 100.00 | 37.00 | 36.80 | 37.15 | +4.00 | +12.12% | 1 | 125 | 0.00% |
| MSFT190628C00105000 | 2019-06-21 3:56PM EDT | 105.00 | 32.10 | 31.85 | 32.15 | +1.05 | +3.38% | 13 | 246 | 0.00% |
| MSFT190628C00110000 | 2019-06-21 3:59PM EDT | 110.00 | 27.05 | 26.80 | 27.20 | +2.05 | +8.20% | 5 | 208 | 0.00% |
| MSFT190628C00112000 | 2019-06-18 9:53AM EDT | 112.00 | 22.91 | 24.60 | 25.30 | 0.00 | - | 2 | 25 | 0.00% |
| MSFT190628C00113000 | 2019-06-21 3:44PM EDT | 113.00 | 24.30 | 23.80 | 24.15 | +1.35 | +5.88% | 97 | 104 | 0.00% |
| MSFT190628C00114000 | 2019-06-21 3:44PM EDT | 114.00 | 23.30 | 22.80 | 23.20 | +15.20 | +187.65% | 38 | 3 | 0.00% |
| MSFT190628C00115000 | 2019-06-18 12:13PM EDT | 115.00 | 19.73 | 21.70 | 22.45 | 0.00 | - | 7 | 42 | 0.00% |
| MSFT190628C00116000 | 2019-06-05 12:16PM EDT | 116.00 | 9.70 | 20.70 | 21.40 | 0.00 | - | 15 | 48 | 0.00% |
| MSFT190628C00117000 | 2019-06-21 3:44PM EDT | 117.00 | 20.30 | 19.85 | 20.15 | +0.85 | +4.37% | 89 | 102 | 0.00% |
| MSFT190628C00118000 | 2019-06-21 11:02AM EDT | 118.00 | 19.65 | 18.80 | 19.20 | +0.95 | +5.08% | 3 | 81 | 0.00% |
| MSFT190628C00119000 | 2019-06-20 1:29PM EDT | 119.00 | 18.50 | 17.85 | 18.15 | +1.15 | +6.63% | 4 | 83 | 0.00% |
| MSFT190628C00120000 | 2019-06-21 3:49PM EDT | 120.00 | 17.20 | 16.85 | 17.20 | +0.05 | +0.29% | 88 | 316 | 0.00% |
| MSFT190628C00121000 | 2019-06-21 3:19PM EDT | 121.00 | 16.41 | 15.85 | 16.20 | +5.41 | +49.18% | 4 | 162 | 0.00% |
| MSFT190628C00122000 | 2019-06-21 3:36PM EDT | 122.00 | 15.21 | 14.85 | 15.20 | +0.01 | +0.07% | 136 | 297 | 0.00% |
| MSFT190628C00123000 | 2019-06-21 3:47PM EDT | 123.00 | 14.26 | 13.85 | 14.20 | +0.59 | +4.32% | 51 | 637 | 0.00% |
| MSFT190628C00124000 | 2019-06-21 2:57PM EDT | 124.00 | 13.11 | 12.55 | 13.35 | +0.81 | +6.59% | 4 | 153 | 0.00% |
| MSFT190628C00125000 | 2019-06-21 3:55PM EDT | 125.00 | 12.11 | 11.85 | 12.20 | -0.19 | -1.54% | 23 | 620 | 0.00% |
| MSFT190628C00126000 | 2019-06-21 11:08AM EDT | 126.00 | 11.75 | 10.85 | 11.20 | +1.51 | +14.75% | 18 | 882 | 0.00% |
| MSFT190628C00127000 | 2019-06-21 3:44PM EDT | 127.00 | 10.35 | 9.90 | 10.20 | +1.15 | +12.50% | 39 | 1,262 | 0.00% |
| MSFT190628C00128000 | 2019-06-21 3:54PM EDT | 128.00 | 9.27 | 8.90 | 9.20 | +1.23 | +15.30% | 15 | 1,020 | 0.00% |
| MSFT190628C00129000 | 2019-06-21 3:24PM EDT | 129.00 | 8.30 | 7.90 | 8.25 | +0.76 | +10.08% | 16 | 1,239 | 0.00% |
| MSFT190628C00130000 | 2019-06-21 3:56PM EDT | 130.00 | 7.21 | 7.05 | 7.25 | -0.19 | -2.57% | 143 | 1,592 | 0.00% |
| MSFT190628C00131000 | 2019-06-21 2:12PM EDT | 131.00 | 6.09 | 6.10 | 6.30 | -0.41 | -6.31% | 89 | 1,162 | 0.00% |
| MSFT190628C00132000 | 2019-06-21 3:50PM EDT | 132.00 | 5.38 | 5.15 | 5.35 | -0.07 | -1.28% | 362 | 2,541 | 0.00% |
| MSFT190628C00133000 | 2019-06-21 3:59PM EDT | 133.00 | 4.30 | 4.25 | 4.45 | -0.29 | -6.32% | 390 | 1,058 | 0.00% |
| MSFT190628C00134000 | 2019-06-21 3:58PM EDT | 134.00 | 3.60 | 3.40 | 3.55 | -0.10 | -2.70% | 406 | 1,463 | 0.00% |
| MSFT190628C00135000 | 2019-06-21 3:59PM EDT | 135.00 | 2.70 | 2.62 | 2.71 | -0.12 | -4.26% | 774 | 1,415 | 0.00% |
| MSFT190628C00136000 | 2019-06-21 3:58PM EDT | 136.00 | 2.03 | 1.92 | 1.98 | -0.10 | -4.69% | 1,270 | 1,274 | 0.00% |
| MSFT190628C00137000 | 2019-06-21 3:59PM EDT | 137.00 | 1.37 | 1.32 | 1.38 | -0.23 | -14.38% | 4,016 | 2,150 | 11.23% |
| MSFT190628C00138000 | 2019-06-21 3:59PM EDT | 138.00 | 0.90 | 0.86 | 0.90 | -0.22 | -19.64% | 3,627 | 1,664 | 13.40% |
| MSFT190628C00139000 | 2019-06-21 3:59PM EDT | 139.00 | 0.56 | 0.51 | 0.56 | -0.14 | -20.00% | 3,663 | 1,574 | 14.75% |
| MSFT190628C00140000 | 2019-06-21 3:59PM EDT | 140.00 | 0.33 | 0.29 | 0.33 | -0.12 | -26.67% | 2,248 | 2,673 | 15.67% |
| MSFT190628C00141000 | 2019-06-21 3:59PM EDT | 141.00 | 0.19 | 0.14 | 0.19 | +0.19 | +∞% | 332 | 340 | 16.50% |
| MSFT190628C00142000 | 2019-06-21 3:58PM EDT | 142.00 | 0.12 | 0.09 | 0.13 | +0.12 | +∞% | 301 | 268 | 18.16% |
| MSFT190628C00143000 | 2019-06-21 3:58PM EDT | 143.00 | 0.08 | 0.04 | 0.08 | +0.08 | +∞% | 71 | 23 | 19.14% |
| MSFT190628C00144000 | 2019-06-21 3:27PM EDT | 144.00 | 0.06 | 0.02 | 0.07 | +0.06 | +∞% | 85 | 162 | 21.49% |
| MSFT190628C00145000 | 2019-06-21 3:58PM EDT | 145.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 163 | 516 | 22.85% |
| MSFT190628C00146000 | 2019-06-21 3:57PM EDT | 146.00 | 0.04 | 0.01 | 0.04 | +0.04 | +∞% | 109 | 2 | 24.61% |
| MSFT190628C00147000 | 2019-06-21 1:29PM EDT | 147.00 | 0.03 | 0.01 | 0.04 | +0.03 | +∞% | 3 | 1 | 26.95% |
| MSFT190628C00148000 | 2019-06-21 1:50PM EDT | 148.00 | 0.02 | 0.00 | 0.02 | +0.02 | +∞% | 3 | 130 | 26.56% |
| MSFT190628C00149000 | 2019-06-20 11:27AM EDT | 149.00 | 0.01 | 0.00 | 0.02 | +0.01 | +∞% | - | 6 | 28.91% |
| MSFT190628C00150000 | 2019-06-21 12:49PM EDT | 150.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 14 | 406 | 30.86% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT190628P00095000 | 2019-06-04 3:58PM EDT | 95.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 25 | 30 | 112.50% |
| MSFT190628P00100000 | 2019-06-14 10:05AM EDT | 100.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 185 | 98.44% |
| MSFT190628P00105000 | 2019-06-20 3:28PM EDT | 105.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 149 | 84.38% |
| MSFT190628P00110000 | 2019-06-21 1:43PM EDT | 110.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 200 | 71.88% |
| MSFT190628P00112000 | 2019-06-20 3:59PM EDT | 112.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 289 | 68.75% |
| MSFT190628P00113000 | 2019-06-20 9:30AM EDT | 113.00 | 0.24 | 0.00 | 0.03 | 0.00 | - | 2 | 70 | 66.41% |
| MSFT190628P00114000 | 2019-06-19 1:49PM EDT | 114.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 425 | 65.63% |
| MSFT190628P00115000 | 2019-06-21 3:26PM EDT | 115.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 8 | 184 | 63.28% |
| MSFT190628P00116000 | 2019-06-21 9:30AM EDT | 116.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 231 | 53.13% |
| MSFT190628P00117000 | 2019-06-19 2:18PM EDT | 117.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 12 | 136 | 56.25% |
| MSFT190628P00118000 | 2019-06-21 2:11PM EDT | 118.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 9 | 396 | 50.78% |
| MSFT190628P00119000 | 2019-06-21 12:10PM EDT | 119.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 10 | 421 | 52.34% |
| MSFT190628P00120000 | 2019-06-21 1:43PM EDT | 120.00 | 0.04 | 0.00 | 0.03 | +0.01 | +33.33% | 13 | 1,438 | 52.34% |
| MSFT190628P00121000 | 2019-06-21 3:20PM EDT | 121.00 | 0.02 | 0.00 | 0.03 | -0.05 | -71.43% | 31 | 750 | 49.61% |
| MSFT190628P00122000 | 2019-06-21 3:12PM EDT | 122.00 | 0.03 | 0.00 | 0.03 | -0.02 | -40.00% | 46 | 1,859 | 46.88% |
| MSFT190628P00123000 | 2019-06-21 3:55PM EDT | 123.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 18 | 764 | 44.14% |
| MSFT190628P00124000 | 2019-06-21 2:45PM EDT | 124.00 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 265 | 2,146 | 43.36% |
| MSFT190628P00125000 | 2019-06-21 3:24PM EDT | 125.00 | 0.04 | 0.01 | 0.09 | -0.03 | -42.86% | 30 | 2,060 | 46.09% |
| MSFT190628P00126000 | 2019-06-21 3:50PM EDT | 126.00 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 42 | 621 | 38.87% |
| MSFT190628P00127000 | 2019-06-21 3:50PM EDT | 127.00 | 0.05 | 0.03 | 0.10 | -0.06 | -54.55% | 62 | 958 | 40.63% |
| MSFT190628P00128000 | 2019-06-21 3:57PM EDT | 128.00 | 0.07 | 0.06 | 0.10 | -0.04 | -36.36% | 314 | 1,399 | 37.50% |
| MSFT190628P00129000 | 2019-06-21 3:50PM EDT | 129.00 | 0.08 | 0.08 | 0.12 | -0.05 | -38.46% | 81 | 462 | 35.55% |
| MSFT190628P00130000 | 2019-06-21 3:58PM EDT | 130.00 | 0.11 | 0.11 | 0.12 | -0.07 | -38.89% | 126 | 1,152 | 32.32% |
| MSFT190628P00131000 | 2019-06-21 3:56PM EDT | 131.00 | 0.16 | 0.15 | 0.17 | -0.07 | -30.43% | 480 | 1,051 | 31.45% |
| MSFT190628P00132000 | 2019-06-21 3:59PM EDT | 132.00 | 0.21 | 0.20 | 0.23 | -0.10 | -32.26% | 971 | 1,094 | 30.18% |
| MSFT190628P00133000 | 2019-06-21 3:59PM EDT | 133.00 | 0.30 | 0.29 | 0.33 | -0.10 | -25.00% | 894 | 661 | 29.44% |
| MSFT190628P00134000 | 2019-06-21 3:59PM EDT | 134.00 | 0.45 | 0.42 | 0.45 | -0.12 | -21.05% | 1,216 | 1,241 | 28.32% |
| MSFT190628P00135000 | 2019-06-21 3:59PM EDT | 135.00 | 0.64 | 0.62 | 0.66 | -0.12 | -15.79% | 2,061 | 1,014 | 28.13% |
| MSFT190628P00136000 | 2019-06-21 3:59PM EDT | 136.00 | 0.95 | 0.90 | 0.95 | -0.16 | -14.41% | 1,901 | 789 | 28.13% |
| MSFT190628P00137000 | 2019-06-21 3:59PM EDT | 137.00 | 1.33 | 1.31 | 1.36 | -0.16 | -10.74% | 2,413 | 492 | 28.76% |
| MSFT190628P00138000 | 2019-06-21 3:57PM EDT | 138.00 | 1.77 | 1.82 | 1.90 | -0.25 | -12.38% | 1,654 | 586 | 30.03% |
| MSFT190628P00139000 | 2019-06-21 3:59PM EDT | 139.00 | 2.54 | 2.48 | 2.62 | -0.02 | -0.78% | 720 | 342 | 32.81% |
| MSFT190628P00140000 | 2019-06-21 3:54PM EDT | 140.00 | 3.15 | 3.20 | 3.45 | -0.15 | -4.55% | 594 | 389 | 36.38% |
| MSFT190628P00141000 | 2019-06-21 1:02PM EDT | 141.00 | 3.95 | 4.05 | 4.30 | +3.95 | +∞% | 231 | 32 | 39.50% |
| MSFT190628P00142000 | 2019-06-21 1:43PM EDT | 142.00 | 5.05 | 5.00 | 5.25 | +5.05 | +∞% | 122 | 28 | 43.85% |
| MSFT190628P00143000 | 2019-06-21 3:59PM EDT | 143.00 | 6.00 | 5.95 | 6.20 | +6.00 | +∞% | 70 | 10 | 47.85% |
| MSFT190628P00144000 | 2019-06-21 1:24PM EDT | 144.00 | 6.85 | 6.90 | 7.20 | +6.85 | +∞% | 126 | 0 | 52.49% |
| MSFT190628P00145000 | 2019-06-21 3:24PM EDT | 145.00 | 7.90 | 7.90 | 8.25 | -2.95 | -27.19% | 79 | 1 | 54.44% |
| MSFT190628P00146000 | 2019-06-20 3:48PM EDT | 146.00 | 8.90 | 8.90 | 9.15 | +8.90 | +∞% | - | 16 | 57.62% |
| MSFT190628P00147000 | 2019-06-20 3:38PM EDT | 147.00 | 10.20 | 9.90 | 10.15 | +10.20 | +∞% | - | 3 | 61.72% |
| MSFT190628P00150000 | 2019-06-17 12:05AM EDT | 150.00 | 18.87 | 12.75 | 13.15 | 0.00 | - | - | 1 | 71.48% |