| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT190621C00045000 | 2019-01-23 3:52PM EST | 45.00 | 61.50 | 59.30 | 63.70 | -2.21 | -3.47% | 1 | 4 | 103.56% |
| MSFT190621C00047500 | 2018-08-13 12:53PM EST | 47.50 | 60.99 | 57.10 | 60.60 | 0.00 | - | 1 | 1 | 89.31% |
| MSFT190621C00050000 | 2019-01-15 10:16AM EST | 50.00 | 54.63 | 54.30 | 58.70 | 0.00 | - | 5 | 75 | 92.63% |
| MSFT190621C00055000 | 2019-01-18 12:27PM EST | 55.00 | 53.62 | 49.50 | 53.90 | 0.00 | - | 1 | 45 | 85.06% |
| MSFT190621C00060000 | 2019-01-09 1:23PM EST | 60.00 | 45.01 | 44.50 | 48.90 | 0.00 | - | 2 | 13 | 75.88% |
| MSFT190621C00065000 | 2018-11-28 2:52PM EST | 65.00 | 45.89 | 39.60 | 43.70 | 0.00 | - | 1 | 3 | 65.49% |
| MSFT190621C00070000 | 2019-01-16 10:15AM EST | 70.00 | 36.60 | 34.90 | 39.10 | 0.00 | - | 10 | 189 | 61.18% |
| MSFT190621C00075000 | 2019-01-17 1:58PM EST | 75.00 | 31.30 | 30.10 | 34.45 | 0.00 | - | 10 | 207 | 56.18% |
| MSFT190621C00080000 | 2019-01-18 12:47PM EST | 80.00 | 28.62 | 25.60 | 29.50 | 0.00 | - | 92 | 401 | 49.06% |
| MSFT190621C00082500 | 2019-01-18 11:07AM EST | 82.50 | 26.00 | 23.35 | 27.15 | 0.00 | - | 5 | 156 | 46.38% |
| MSFT190621C00085000 | 2019-01-23 3:39PM EST | 85.00 | 22.90 | 22.65 | 23.40 | +1.00 | +4.57% | 15 | 672 | 34.84% |
| MSFT190621C00087500 | 2019-01-17 9:40AM EST | 87.50 | 19.80 | 19.50 | 22.85 | 0.00 | - | 1 | 365 | 43.03% |
| MSFT190621C00090000 | 2019-01-23 10:30AM EST | 90.00 | 18.43 | 18.65 | 19.50 | +0.98 | +5.62% | 4 | 982 | 34.89% |
| MSFT190621C00092500 | 2019-01-23 2:28PM EST | 92.50 | 16.36 | 16.00 | 17.45 | +0.90 | +5.82% | 202 | 2,099 | 33.69% |
| MSFT190621C00095000 | 2019-01-23 3:02PM EST | 95.00 | 14.30 | 14.05 | 15.35 | +0.70 | +5.15% | 11 | 1,550 | 31.97% |
| MSFT190621C00097500 | 2019-01-23 10:30AM EST | 97.50 | 12.60 | 12.70 | 13.50 | +0.90 | +7.69% | 2 | 1,413 | 31.08% |
| MSFT190621C00100000 | 2019-01-23 3:43PM EST | 100.00 | 11.10 | 10.45 | 11.35 | +0.80 | +7.77% | 79 | 5,398 | 28.60% |
| MSFT190621C00105000 | 2019-01-23 3:59PM EST | 105.00 | 8.14 | 8.00 | 8.35 | +0.54 | +7.11% | 284 | 7,743 | 27.69% |
| MSFT190621C00110000 | 2019-01-23 3:54PM EST | 110.00 | 5.41 | 5.45 | 5.65 | +0.51 | +10.41% | 420 | 20,711 | 26.00% |
| MSFT190621C00115000 | 2019-01-23 3:59PM EST | 115.00 | 3.60 | 3.50 | 3.65 | +0.50 | +16.13% | 174 | 15,396 | 24.92% |
| MSFT190621C00120000 | 2019-01-23 3:48PM EST | 120.00 | 2.10 | 2.09 | 2.30 | +0.25 | +13.51% | 356 | 17,338 | 24.40% |
| MSFT190621C00125000 | 2019-01-23 3:54PM EST | 125.00 | 1.16 | 1.14 | 1.28 | +0.07 | +6.42% | 199 | 6,157 | 23.38% |
| MSFT190621C00130000 | 2019-01-23 2:49PM EST | 130.00 | 0.59 | 0.59 | 0.72 | +0.02 | +3.51% | 25 | 3,712 | 23.02% |
| MSFT190621C00135000 | 2019-01-23 3:24PM EST | 135.00 | 0.31 | 0.30 | 0.37 | +0.01 | +3.33% | 7 | 2,252 | 22.53% |
| MSFT190621C00140000 | 2019-01-23 11:52AM EST | 140.00 | 0.14 | 0.12 | 0.20 | -0.03 | -17.65% | 22 | 1,775 | 22.51% |
| MSFT190621C00145000 | 2019-01-23 3:21PM EST | 145.00 | 0.08 | 0.03 | 0.13 | 0.00 | - | 1 | 474 | 23.19% |
| MSFT190621C00150000 | 2019-01-17 1:33PM EST | 150.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 1 | 593 | 24.02% |
| MSFT190621C00155000 | 2019-01-23 12:47PM EST | 155.00 | 0.02 | 0.01 | 0.06 | +0.01 | +100.00% | 12 | 1,216 | 24.61% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT190621P00045000 | 2019-01-23 3:57PM EST | 45.00 | 0.02 | 0.01 | 0.07 | 0.00 | - | 1,838 | 1,074 | 53.13% |
| MSFT190621P00047500 | 2018-12-21 9:54AM EST | 47.50 | 0.20 | 0.03 | 0.10 | 0.00 | - | 20 | 57 | 52.73% |
| MSFT190621P00050000 | 2019-01-17 2:50PM EST | 50.00 | 0.08 | 0.02 | 0.13 | 0.00 | - | 20 | 165 | 50.59% |
| MSFT190621P00055000 | 2019-01-11 3:04PM EST | 55.00 | 0.18 | 0.00 | 0.17 | 0.00 | - | 1 | 181 | 50.10% |
| MSFT190621P00060000 | 2019-01-17 11:20AM EST | 60.00 | 0.16 | 0.11 | 0.22 | 0.00 | - | 11 | 432 | 46.00% |
| MSFT190621P00065000 | 2019-01-23 3:55PM EST | 65.00 | 0.25 | 0.19 | 0.29 | 0.00 | - | 2 | 428 | 42.24% |
| MSFT190621P00070000 | 2019-01-22 3:15PM EST | 70.00 | 0.41 | 0.35 | 0.41 | 0.00 | - | 51 | 1,285 | 39.21% |
| MSFT190621P00075000 | 2019-01-23 11:41AM EST | 75.00 | 0.61 | 0.54 | 0.61 | 0.00 | - | 515 | 5,299 | 36.74% |
| MSFT190621P00080000 | 2019-01-22 3:43PM EST | 80.00 | 0.91 | 0.84 | 0.90 | 0.00 | - | 506 | 4,358 | 34.40% |
| MSFT190621P00082500 | 2019-01-22 3:33PM EST | 82.50 | 1.16 | 1.02 | 1.11 | 0.00 | - | 37 | 2,283 | 33.45% |
| MSFT190621P00085000 | 2019-01-23 2:44PM EST | 85.00 | 1.42 | 1.27 | 1.36 | -0.01 | -0.70% | 39 | 6,765 | 32.47% |
| MSFT190621P00087500 | 2019-01-23 11:56AM EST | 87.50 | 1.78 | 1.57 | 1.66 | +0.10 | +5.95% | 9 | 1,680 | 31.52% |
| MSFT190621P00090000 | 2019-01-23 2:23PM EST | 90.00 | 2.11 | 1.88 | 2.05 | -0.02 | -0.94% | 314 | 12,567 | 30.76% |
| MSFT190621P00092500 | 2019-01-23 3:51PM EST | 92.50 | 2.49 | 2.37 | 2.48 | -0.13 | -4.96% | 36 | 5,934 | 29.85% |
| MSFT190621P00095000 | 2019-01-23 3:23PM EST | 95.00 | 3.03 | 2.84 | 3.05 | -0.20 | -6.19% | 104 | 9,758 | 29.24% |
| MSFT190621P00097500 | 2019-01-23 2:01PM EST | 97.50 | 3.75 | 3.50 | 3.70 | -0.20 | -5.06% | 66 | 9,384 | 28.55% |
| MSFT190621P00100000 | 2019-01-23 3:29PM EST | 100.00 | 4.45 | 4.25 | 4.40 | -0.25 | -5.32% | 773 | 11,882 | 27.64% |
| MSFT190621P00105000 | 2019-01-23 3:55PM EST | 105.00 | 6.35 | 6.10 | 6.30 | -0.35 | -5.22% | 930 | 11,547 | 26.44% |
| MSFT190621P00110000 | 2019-01-23 3:49PM EST | 110.00 | 8.75 | 8.50 | 9.20 | -0.30 | -3.31% | 138 | 8,089 | 26.98% |
| MSFT190621P00115000 | 2019-01-23 10:02AM EST | 115.00 | 11.70 | 11.50 | 12.30 | -0.40 | -3.31% | 53 | 5,192 | 26.36% |
| MSFT190621P00120000 | 2019-01-22 10:41AM EST | 120.00 | 15.10 | 15.10 | 15.80 | 0.00 | - | 1 | 573 | 25.39% |
| MSFT190621P00125000 | 2019-01-18 10:46AM EST | 125.00 | 19.02 | 18.85 | 21.35 | 0.00 | - | 2 | 517 | 32.46% |
| MSFT190621P00130000 | 2019-01-18 11:30AM EST | 130.00 | 23.02 | 22.15 | 25.90 | 0.00 | - | 4 | 133 | 34.48% |
| MSFT190621P00135000 | 2018-12-21 3:56PM EST | 135.00 | 37.32 | 28.60 | 29.55 | 0.00 | - | 15 | 86 | 30.32% |
| MSFT190621P00140000 | 2018-11-23 10:40AM EST | 140.00 | 29.20 | 31.75 | 35.85 | 0.00 | - | 1 | 4 | 41.50% |
| MSFT190621P00145000 | 2018-09-04 8:52AM EST | 145.00 | 33.60 | 36.60 | 40.80 | 0.00 | - | 1 | 0 | 44.50% |
| MSFT190621P00150000 | 2018-12-21 12:27PM EST | 150.00 | 51.00 | 41.70 | 45.80 | 0.00 | - | 1 | 0 | 47.57% |
| MSFT190621P00155000 | 2018-12-14 11:50PM EST | 155.00 | 43.80 | 46.75 | 50.80 | 0.00 | - | 4 | 0 | 50.48% |