| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT190222C00065000 | 2019-02-20 7:57PM EST | 65.00 | 42.87 | 39.70 | 44.45 | 0.00 | - | 33 | 0 | 593.75% |
| MSFT190222C00077000 | 2019-02-15 11:50PM EST | 77.00 | 30.84 | 28.00 | 32.15 | 0.00 | - | 2 | 0 | 415.43% |
| MSFT190222C00078000 | 2019-02-15 11:50PM EST | 78.00 | 29.84 | 27.35 | 30.70 | 0.00 | - | 2 | 0 | 372.46% |
| MSFT190222C00078500 | 2019-02-04 10:30AM EST | 78.50 | 26.50 | 27.15 | 30.40 | 0.00 | - | 1 | 0 | 211.33% |
| MSFT190222C00080000 | 2019-02-20 12:25PM EST | 80.00 | 26.90 | 26.65 | 27.45 | -1.60 | -5.61% | 24 | 137 | 233.59% |
| MSFT190222C00080500 | 2019-02-11 12:53PM EST | 80.50 | 25.02 | 25.45 | 28.40 | 0.00 | - | 1 | 0 | 225.78% |
| MSFT190222C00081000 | 2019-02-12 3:43PM EST | 81.00 | 25.85 | 24.80 | 28.05 | 0.00 | - | 1 | 0 | 221.48% |
| MSFT190222C00085000 | 2019-02-20 7:57PM EST | 85.00 | 22.91 | 21.20 | 23.90 | 0.00 | - | 3 | 0 | 205.08% |
| MSFT190222C00090000 | 2019-02-19 1:21PM EST | 90.00 | 18.55 | 16.00 | 18.20 | 0.00 | - | 330 | 0 | 213.18% |
| MSFT190222C00091000 | 2019-01-31 10:18AM EST | 91.00 | 12.95 | 15.20 | 17.00 | 0.00 | - | 1 | 0 | 190.63% |
| MSFT190222C00092000 | 2019-01-30 2:16PM EST | 92.00 | 14.50 | 14.20 | 16.25 | 0.00 | - | 2 | 0 | 105.47% |
| MSFT190222C00092500 | 2019-01-10 9:59AM EST | 92.50 | 11.40 | 13.95 | 15.15 | 0.00 | - | 1 | 0 | 151.76% |
| MSFT190222C00093000 | 2019-02-11 9:34AM EST | 93.00 | 13.20 | 13.35 | 14.95 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT190222C00094000 | 2019-02-19 3:59PM EST | 94.00 | 14.20 | 12.20 | 14.00 | 0.00 | - | 1 | 0 | 162.70% |
| MSFT190222C00094500 | 2019-02-15 10:38AM EST | 94.50 | 13.70 | 11.60 | 13.60 | 0.00 | - | 1 | 0 | 163.97% |
| MSFT190222C00095000 | 2019-02-20 9:41AM EST | 95.00 | 12.69 | 11.20 | 13.40 | -0.86 | -6.35% | 2 | 2 | 98.24% |
| MSFT190222C00095500 | 2019-02-19 3:59PM EST | 95.50 | 12.65 | 10.80 | 12.80 | 0.00 | - | 1 | 0 | 94.92% |
| MSFT190222C00096000 | 2019-02-20 12:39PM EST | 96.00 | 10.50 | 10.50 | 11.60 | -0.64 | -5.75% | 2 | 0 | 118.75% |
| MSFT190222C00096500 | 2019-02-19 12:49PM EST | 96.50 | 12.05 | 10.00 | 11.60 | 0.00 | - | 4 | 1 | 87.89% |
| MSFT190222C00097000 | 2019-02-15 10:18AM EST | 97.00 | 11.10 | 9.20 | 11.20 | 0.00 | - | 1 | 0 | 68.75% |
| MSFT190222C00097500 | 2019-02-19 2:02PM EST | 97.50 | 10.85 | 8.60 | 10.65 | 0.00 | - | 1 | 0 | 137.89% |
| MSFT190222C00098000 | 2019-02-20 1:36PM EST | 98.00 | 8.83 | 8.20 | 10.00 | -1.39 | -13.60% | 1 | 51 | 125.29% |
| MSFT190222C00098500 | 2019-02-19 3:37PM EST | 98.50 | 9.80 | 8.00 | 9.25 | 0.00 | - | 70 | 5 | 106.93% |
| MSFT190222C00099000 | 2019-02-20 11:57AM EST | 99.00 | 8.35 | 7.20 | 9.25 | -0.54 | -6.07% | 2 | 0 | 60.94% |
| MSFT190222C00099500 | 2019-02-20 1:23PM EST | 99.50 | 7.35 | 6.60 | 8.80 | -0.86 | -10.48% | 4 | 1 | 53.71% |
| MSFT190222C00100000 | 2019-02-20 3:43PM EST | 100.00 | 7.22 | 7.00 | 8.20 | -1.20 | -14.25% | 7 | 95 | 85.06% |
| MSFT190222C00101000 | 2019-02-20 2:31PM EST | 101.00 | 5.85 | 5.40 | 6.60 | -1.35 | -18.75% | 2 | 7 | 76.47% |
| MSFT190222C00102000 | 2019-02-20 1:12PM EST | 102.00 | 4.82 | 5.15 | 5.50 | -1.43 | -22.88% | 35 | 59 | 50.78% |
| MSFT190222C00103000 | 2019-02-20 3:59PM EST | 103.00 | 4.25 | 4.15 | 4.55 | -0.90 | -17.48% | 11 | 94 | 56.15% |
| MSFT190222C00104000 | 2019-02-20 3:57PM EST | 104.00 | 3.18 | 3.15 | 3.35 | -0.97 | -23.37% | 183 | 71 | 36.82% |
| MSFT190222C00105000 | 2019-02-20 3:59PM EST | 105.00 | 2.29 | 2.27 | 2.48 | -0.92 | -28.66% | 834 | 634 | 34.57% |
| MSFT190222C00106000 | 2019-02-20 3:58PM EST | 106.00 | 1.40 | 1.42 | 1.55 | -0.86 | -38.05% | 1,830 | 237 | 27.15% |
| MSFT190222C00107000 | 2019-02-20 3:59PM EST | 107.00 | 0.75 | 0.75 | 0.80 | -0.48 | -39.02% | 10,967 | 3,026 | 22.85% |
| MSFT190222C00108000 | 2019-02-20 3:59PM EST | 108.00 | 0.28 | 0.30 | 0.32 | -0.37 | -56.92% | 6,405 | 4,437 | 20.80% |
| MSFT190222C00109000 | 2019-02-20 3:59PM EST | 109.00 | 0.09 | 0.08 | 0.10 | -0.21 | -70.00% | 3,581 | 3,952 | 20.12% |
| MSFT190222C00110000 | 2019-02-20 3:55PM EST | 110.00 | 0.02 | 0.02 | 0.04 | -0.09 | -81.82% | 1,374 | 5,164 | 22.07% |
| MSFT190222C00111000 | 2019-02-20 3:09PM EST | 111.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 186 | 2,263 | 24.61% |
| MSFT190222C00112000 | 2019-02-20 12:32PM EST | 112.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 14 | 1,835 | 26.56% |
| MSFT190222C00113000 | 2019-02-20 10:15AM EST | 113.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 15 | 1,563 | 37.11% |
| MSFT190222C00114000 | 2019-02-19 3:03PM EST | 114.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 67 | 471 | 35.94% |
| MSFT190222C00115000 | 2019-02-19 3:39PM EST | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 246 | 1,602 | 40.63% |
| MSFT190222C00116000 | 2019-02-14 3:58PM EST | 116.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 270 | 48.83% |
| MSFT190222C00117000 | 2019-02-11 10:32AM EST | 117.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 69 | 48.44% |
| MSFT190222C00118000 | 2019-02-19 9:33AM EST | 118.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 50 | 50.00% |
| MSFT190222C00119000 | 2019-01-25 9:47AM EST | 119.00 | 0.21 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 57.03% |
| MSFT190222C00120000 | 2019-02-14 2:15PM EST | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 451 | 56.25% |
| MSFT190222C00125000 | 2019-01-31 9:33AM EST | 125.00 | 0.08 | 0.00 | 0.02 | 0.00 | - | 1 | 15 | 79.69% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT190222P00065000 | 2019-01-18 10:19AM EST | 65.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 237.50% |
| MSFT190222P00070000 | 2019-01-31 2:02PM EST | 70.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 102 | 206.25% |
| MSFT190222P00075000 | 2019-02-01 9:30AM EST | 75.00 | 0.47 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 175.00% |
| MSFT190222P00080000 | 2019-01-31 11:11AM EST | 80.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 4 | 145.31% |
| MSFT190222P00082500 | 2019-01-31 10:11AM EST | 82.50 | 0.07 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 131.25% |
| MSFT190222P00085000 | 2019-02-11 3:52PM EST | 85.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 101 | 118.75% |
| MSFT190222P00086000 | 2019-01-18 11:55PM EST | 86.00 | 0.30 | 0.00 | 0.02 | 0.00 | - | 3 | 3 | 112.50% |
| MSFT190222P00087000 | 2019-02-13 9:58AM EST | 87.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 22 | 106.25% |
| MSFT190222P00087500 | 2019-02-13 12:32PM EST | 87.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 85 | 391 | 103.13% |
| MSFT190222P00088000 | 2019-02-13 3:58PM EST | 88.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 26 | 101.56% |
| MSFT190222P00088500 | 2019-01-30 3:55PM EST | 88.50 | 0.19 | 0.00 | 0.02 | 0.00 | - | 18 | 28 | 98.44% |
| MSFT190222P00089000 | 2019-02-08 12:24PM EST | 89.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 8 | 26 | 90.63% |
| MSFT190222P00089500 | 2019-02-08 1:57PM EST | 89.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 4 | 4 | 93.75% |
| MSFT190222P00090000 | 2019-02-14 10:50AM EST | 90.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 165 | 84.38% |
| MSFT190222P00091000 | 2019-02-12 10:13AM EST | 91.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 50 | 85.94% |
| MSFT190222P00091500 | 2019-02-08 12:48PM EST | 91.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 3 | 8 | 87.50% |
| MSFT190222P00092000 | 2019-02-14 2:26PM EST | 92.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 46 | 84.38% |
| MSFT190222P00092500 | 2019-02-20 12:55PM EST | 92.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 5 | 100 | 78.13% |
| MSFT190222P00093000 | 2019-02-15 2:45PM EST | 93.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 41 | 75.00% |
| MSFT190222P00094000 | 2019-02-20 12:22PM EST | 94.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 40 | 181 | 73.44% |
| MSFT190222P00094500 | 2019-02-15 10:02AM EST | 94.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 12 | 217 | 71.09% |
| MSFT190222P00095000 | 2019-02-20 12:31PM EST | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 395 | 59.38% |
| MSFT190222P00095500 | 2019-02-19 3:59PM EST | 95.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 38 | 65.63% |
| MSFT190222P00096000 | 2019-02-19 9:33AM EST | 96.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 79 | 63.28% |
| MSFT190222P00096500 | 2019-02-19 3:44PM EST | 96.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 54 | 60.94% |
| MSFT190222P00097000 | 2019-02-20 3:46PM EST | 97.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 60 | 277 | 57.81% |
| MSFT190222P00097500 | 2019-02-19 2:02PM EST | 97.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 88 | 495 | 53.13% |
| MSFT190222P00098000 | 2019-02-20 12:28PM EST | 98.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 56 | 285 | 50.00% |
| MSFT190222P00098500 | 2019-02-19 3:55PM EST | 98.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 110 | 145 | 51.95% |
| MSFT190222P00099000 | 2019-02-20 3:28PM EST | 99.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 44 | 515 | 45.31% |
| MSFT190222P00099500 | 2019-02-20 12:03PM EST | 99.50 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 4 | 221 | 53.91% |
| MSFT190222P00100000 | 2019-02-20 12:27PM EST | 100.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 3 | 1,210 | 43.75% |
| MSFT190222P00101000 | 2019-02-20 3:21PM EST | 101.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 23 | 696 | 38.28% |
| MSFT190222P00102000 | 2019-02-20 3:51PM EST | 102.00 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 78 | 1,532 | 38.28% |
| MSFT190222P00103000 | 2019-02-20 3:55PM EST | 103.00 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 652 | 614 | 32.03% |
| MSFT190222P00104000 | 2019-02-20 3:59PM EST | 104.00 | 0.05 | 0.05 | 0.08 | -0.03 | -37.50% | 378 | 1,294 | 28.52% |
| MSFT190222P00105000 | 2019-02-20 3:59PM EST | 105.00 | 0.13 | 0.10 | 0.15 | 0.00 | - | 1,043 | 1,872 | 25.78% |
| MSFT190222P00106000 | 2019-02-20 3:59PM EST | 106.00 | 0.27 | 0.23 | 0.28 | +0.03 | +12.50% | 2,114 | 2,312 | 22.66% |
| MSFT190222P00107000 | 2019-02-20 3:57PM EST | 107.00 | 0.60 | 0.53 | 0.60 | +0.12 | +25.00% | 3,166 | 2,357 | 21.29% |
| MSFT190222P00108000 | 2019-02-20 3:59PM EST | 108.00 | 1.20 | 1.02 | 1.18 | +0.31 | +34.83% | 1,173 | 1,551 | 21.09% |
| MSFT190222P00109000 | 2019-02-20 3:55PM EST | 109.00 | 2.05 | 1.78 | 1.95 | +0.48 | +30.57% | 396 | 792 | 20.12% |
| MSFT190222P00110000 | 2019-02-20 3:55PM EST | 110.00 | 2.89 | 1.10 | 2.94 | +0.55 | +23.50% | 115 | 433 | 26.56% |
| MSFT190222P00111000 | 2019-02-20 1:48PM EST | 111.00 | 4.10 | 3.65 | 3.90 | +1.03 | +33.55% | 21 | 1,004 | 29.10% |
| MSFT190222P00112000 | 2019-02-20 2:29PM EST | 112.00 | 5.40 | 4.65 | 5.10 | +1.10 | +25.58% | 5 | 163 | 51.27% |
| MSFT190222P00113000 | 2019-02-20 3:45PM EST | 113.00 | 5.90 | 5.65 | 5.90 | +0.80 | +15.69% | 43 | 106 | 40.43% |
| MSFT190222P00114000 | 2019-01-31 3:58PM EST | 114.00 | 10.54 | 6.20 | 7.70 | 0.00 | - | 1 | 8 | 52.34% |
| MSFT190222P00115000 | 2019-02-15 10:13AM EST | 115.00 | 7.57 | 7.35 | 8.80 | 0.00 | - | 25 | 48 | 69.73% |
| MSFT190222P00116000 | 2019-02-07 3:26PM EST | 116.00 | 11.38 | 8.05 | 10.00 | 0.00 | - | 1 | 2 | 71.68% |
| MSFT190222P00120000 | 2019-02-20 9:45AM EST | 120.00 | 12.55 | 12.65 | 13.35 | +0.50 | +4.15% | 100 | 106 | 91.41% |
| MSFT190222P00125000 | 2019-02-20 7:57PM EST | 125.00 | 17.40 | 17.65 | 18.65 | +0.25 | +1.46% | 140 | 370 | 134.18% |