CallsforJune 30, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT170630C00056000 | 2017-06-22 9:32AM EDT | 56.00 | 14.00 | 14.25 | 14.35 | -1.55 | -9.97% | 10 | 10 | 0.00% |
| MSFT170630C00058500 | 2017-06-16 11:49PM EDT | 58.50 | 12.10 | 11.20 | 11.70 | 0.00 | - | 16 | 16 | 0.00% |
| MSFT170630C00059000 | 2017-06-23 12:23PM EDT | 59.00 | 11.81 | 12.15 | 12.30 | -0.74 | -5.90% | 1 | 1 | 67.19% |
| MSFT170630C00059500 | 2017-06-02 11:50PM EDT | 59.50 | 11.80 | 12.30 | 12.40 | 0.00 | - | 1 | 0 | 134.08% |
| MSFT170630C00060000 | 2017-06-21 11:41AM EDT | 60.00 | 10.45 | 10.20 | 10.35 | 0.00 | - | 1 | 58 | 0.00% |
| MSFT170630C00061500 | 2017-06-09 11:57PM EDT | 61.50 | 11.15 | 8.40 | 9.10 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT170630C00063000 | 2017-06-22 9:35AM EDT | 63.00 | 7.10 | 7.25 | 7.40 | -1.50 | -17.44% | 10 | 168 | 0.00% |
| MSFT170630C00064000 | 2017-06-02 11:50PM EDT | 64.00 | 6.50 | 7.85 | 7.95 | 1.00 | 18.18% | 1 | 2 | 95.80% |
| MSFT170630C00064500 | 2017-06-02 11:50PM EDT | 64.50 | 4.28 | 7.30 | 7.50 | 0.00 | - | 4 | 25 | 91.21% |
| MSFT170630C00065000 | 2017-06-22 1:29PM EDT | 65.00 | 5.29 | 5.25 | 5.40 | -0.51 | -8.79% | 8 | 251 | 0.00% |
| MSFT170630C00065500 | 2017-06-16 11:27AM EDT | 65.50 | 4.19 | 4.55 | 4.65 | -0.77 | -15.52% | 7 | 88 | 0.00% |
| MSFT170630C00066000 | 2017-06-23 9:30AM EDT | 66.00 | 4.24 | 5.15 | 5.30 | 0.19 | 4.69% | 5 | 67 | 42.19% |
| MSFT170630C00066500 | 2017-06-20 11:39AM EDT | 66.50 | 3.65 | 3.80 | 3.85 | 0.00 | - | 46 | 102 | 0.00% |
| MSFT170630C00067000 | 2017-06-23 3:42PM EDT | 67.00 | 3.97 | 4.20 | 4.30 | 0.67 | 20.30% | 180 | 1,030 | 35.35% |
| MSFT170630C00067500 | 2017-06-23 9:32AM EDT | 67.50 | 2.82 | 3.70 | 3.80 | -0.19 | -6.31% | 1 | 297 | 32.03% |
| MSFT170630C00068000 | 2017-06-23 3:49PM EDT | 68.00 | 3.02 | 3.20 | 3.30 | 0.52 | 20.80% | 53 | 354 | 28.61% |
| MSFT170630C00068500 | 2017-06-23 3:50PM EDT | 68.50 | 2.57 | 2.73 | 2.82 | 0.52 | 25.37% | 184 | 1,017 | 26.56% |
| MSFT170630C00069000 | 2017-06-23 3:56PM EDT | 69.00 | 2.15 | 2.26 | 2.34 | 0.60 | 38.71% | 246 | 1,772 | 24.02% |
| MSFT170630C00069500 | 2017-06-23 3:53PM EDT | 69.50 | 1.66 | 1.80 | 1.88 | 0.43 | 34.96% | 89 | 1,293 | 22.07% |
| MSFT170630C00070000 | 2017-06-23 3:58PM EDT | 70.00 | 1.28 | 1.37 | 1.44 | 0.44 | 52.38% | 1,011 | 2,837 | 20.22% |
| MSFT170630C00070500 | 2017-06-23 3:59PM EDT | 70.50 | 0.98 | 0.98 | 1.05 | 0.42 | 75.00% | 724 | 1,523 | 19.14% |
| MSFT170630C00071000 | 2017-06-23 3:59PM EDT | 71.00 | 0.65 | 0.65 | 0.71 | 0.28 | 75.68% | 1,438 | 2,785 | 18.07% |
| MSFT170630C00071500 | 2017-06-23 3:59PM EDT | 71.50 | 0.41 | 0.40 | 0.43 | 0.21 | 105.00% | 1,418 | 2,329 | 16.90% |
| MSFT170630C00072000 | 2017-06-23 3:59PM EDT | 72.00 | 0.20 | 0.22 | 0.24 | 0.08 | 66.67% | 1,626 | 3,385 | 16.36% |
| MSFT170630C00072500 | 2017-06-23 3:59PM EDT | 72.50 | 0.10 | 0.11 | 0.13 | 0.03 | 42.86% | 242 | 1,197 | 16.41% |
| MSFT170630C00073000 | 2017-06-23 3:59PM EDT | 73.00 | 0.06 | 0.05 | 0.07 | 0.03 | 100.00% | 142 | 637 | 16.80% |
| MSFT170630C00073500 | 2017-06-23 3:21PM EDT | 73.50 | 0.03 | 0.02 | 0.04 | 0.00 | - | 57 | 511 | 17.58% |
| MSFT170630C00074000 | 2017-06-22 12:25PM EDT | 74.00 | 0.03 | 0.01 | 0.03 | 0.01 | 50.00% | 5 | 530 | 19.34% |
| MSFT170630C00074500 | 2017-06-22 10:04AM EDT | 74.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 5 | 216 | 20.31% |
| MSFT170630C00075000 | 2017-06-22 3:48PM EDT | 75.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 297 | 23.05% |
| MSFT170630C00075500 | 2017-06-21 10:37AM EDT | 75.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 114 | 25.39% |
| MSFT170630C00076000 | 2017-06-22 10:37AM EDT | 76.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 6 | 296 | 27.74% |
| MSFT170630C00076500 | 2017-06-12 11:03AM EDT | 76.50 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 3 | 129 | 32.03% |
| MSFT170630C00077000 | 2017-06-09 11:57PM EDT | 77.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 4 | 8 | 39.06% |
| MSFT170630C00078000 | 2017-06-09 11:57PM EDT | 78.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 10 | 11 | 39.06% |
| MSFT170630C00080000 | 2017-06-20 1:20PM EDT | 80.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 282 | 45.31% |
PutsforJune 30, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT170630P00055000 | 2017-06-02 11:50PM EDT | 55.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 92.97% |
| MSFT170630P00057000 | 2017-06-02 11:50PM EDT | 57.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 1 | 1 | 78.13% |
| MSFT170630P00057500 | 2017-06-02 11:50PM EDT | 57.50 | 0.05 | 0.00 | 0.04 | 0.00 | - | 2 | 2 | 78.13% |
| MSFT170630P00058500 | 2017-06-02 11:51PM EDT | 58.50 | 0.08 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 70.31% |
| MSFT170630P00059000 | 2017-06-12 9:41AM EDT | 59.00 | 0.03 | 0.02 | 0.04 | -0.05 | -62.50% | 66 | 10 | 74.22% |
| MSFT170630P00059500 | 2017-06-12 2:31PM EDT | 59.50 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 1 | 3 | 71.09% |
| MSFT170630P00060000 | 2017-06-19 1:00PM EDT | 60.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 3 | 217 | 59.38% |
| MSFT170630P00060500 | 2017-06-12 12:25PM EDT | 60.50 | 0.05 | 0.03 | 0.05 | 0.04 | 400.00% | 81 | 1 | 68.36% |
| MSFT170630P00061000 | 2017-06-12 10:35AM EDT | 61.00 | 0.07 | 0.04 | 0.06 | 0.04 | 133.33% | 62 | 14 | 67.58% |
| MSFT170630P00061500 | 2017-06-19 3:06PM EDT | 61.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 1 | 197 | 51.56% |
| MSFT170630P00062000 | 2017-06-22 9:52AM EDT | 62.00 | 0.01 | 0.00 | 0.02 | -0.10 | -90.91% | 1 | 45 | 53.91% |
| MSFT170630P00062500 | 2017-06-16 11:11AM EDT | 62.50 | 0.04 | 0.02 | 0.03 | -0.01 | -20.00% | 10 | 183 | 52.34% |
| MSFT170630P00063000 | 2017-06-22 9:31AM EDT | 63.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 258 | 48.44% |
| MSFT170630P00063500 | 2017-06-22 9:32AM EDT | 63.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 14 | 206 | 45.31% |
| MSFT170630P00064000 | 2017-06-22 1:58PM EDT | 64.00 | 0.03 | 0.00 | 0.02 | 0.01 | 50.00% | 18 | 1,044 | 42.97% |
| MSFT170630P00064500 | 2017-06-23 10:08AM EDT | 64.50 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 1 | 345 | 39.84% |
| MSFT170630P00065000 | 2017-06-22 2:02PM EDT | 65.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 3 | 844 | 37.50% |
| MSFT170630P00065500 | 2017-06-23 11:28AM EDT | 65.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 20 | 3,703 | 34.77% |
| MSFT170630P00066000 | 2017-06-23 1:57PM EDT | 66.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 30 | 469 | 32.03% |
| MSFT170630P00066500 | 2017-06-23 3:00PM EDT | 66.50 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 28 | 806 | 29.30% |
| MSFT170630P00067000 | 2017-06-23 3:02PM EDT | 67.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 141 | 856 | 28.52% |
| MSFT170630P00067500 | 2017-06-23 3:59PM EDT | 67.50 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 470 | 937 | 25.39% |
| MSFT170630P00068000 | 2017-06-23 3:51PM EDT | 68.00 | 0.04 | 0.03 | 0.04 | -0.10 | -71.43% | 89 | 2,062 | 23.83% |
| MSFT170630P00068500 | 2017-06-23 3:44PM EDT | 68.50 | 0.06 | 0.05 | 0.06 | -0.07 | -53.85% | 59 | 881 | 22.75% |
| MSFT170630P00069000 | 2017-06-23 3:57PM EDT | 69.00 | 0.08 | 0.07 | 0.08 | -0.15 | -65.22% | 257 | 1,041 | 20.90% |
| MSFT170630P00069500 | 2017-06-23 3:59PM EDT | 69.50 | 0.11 | 0.10 | 0.13 | -0.25 | -69.44% | 780 | 1,543 | 20.12% |
| MSFT170630P00070000 | 2017-06-23 3:59PM EDT | 70.00 | 0.19 | 0.16 | 0.19 | -0.27 | -58.70% | 1,006 | 3,924 | 18.65% |
| MSFT170630P00070500 | 2017-06-23 3:55PM EDT | 70.50 | 0.34 | 0.26 | 0.30 | -0.40 | -54.05% | 421 | 591 | 17.77% |
| MSFT170630P00071000 | 2017-06-23 3:59PM EDT | 71.00 | 0.47 | 0.42 | 0.48 | -0.52 | -52.53% | 938 | 921 | 17.43% |
| MSFT170630P00071500 | 2017-06-23 3:59PM EDT | 71.50 | 0.71 | 0.65 | 0.73 | -0.69 | -49.29% | 155 | 301 | 17.19% |
| MSFT170630P00072000 | 2017-06-23 3:50PM EDT | 72.00 | 1.20 | 0.96 | 1.03 | -0.51 | -29.82% | 1,581 | 1,005 | 16.36% |
| MSFT170630P00072500 | 2017-06-23 3:50PM EDT | 72.50 | 1.61 | 1.34 | 1.43 | -0.70 | -30.30% | 41 | 448 | 16.90% |
| MSFT170630P00073000 | 2017-06-23 2:35PM EDT | 73.00 | 2.03 | 1.79 | 1.89 | -0.88 | -30.24% | 7 | 974 | 18.65% |
| MSFT170630P00073500 | 2017-06-23 3:50PM EDT | 73.50 | 2.54 | 2.26 | 2.35 | -0.91 | -26.38% | 40 | 25 | 19.34% |
| MSFT170630P00074000 | 2017-06-23 10:17AM EDT | 74.00 | 3.75 | 2.74 | 2.83 | 0.45 | 13.64% | 1 | 66 | 20.51% |
| MSFT170630P00074500 | 2017-06-21 11:04AM EDT | 74.50 | 4.25 | 4.20 | 4.30 | 0.00 | - | 22 | 22 | 65.58% |
| MSFT170630P00075000 | 2017-06-20 11:23AM EDT | 75.00 | 4.83 | 4.70 | 4.80 | 0.00 | - | 5 | 10 | 70.12% |
| MSFT170630P00076000 | 2017-06-16 11:49PM EDT | 76.00 | 5.80 | 5.85 | 6.25 | 0.00 | - | 10 | 0 | 89.75% |
| MSFT170630P00076500 | 2017-06-14 10:10AM EDT | 76.50 | 5.60 | 6.45 | 6.75 | 0.00 | - | 10 | 0 | 95.90% |
| MSFT170630P00077000 | 2017-06-09 11:58PM EDT | 77.00 | 4.63 | 6.45 | 7.40 | 0.00 | - | 6 | 3 | 93.75% |
| MSFT170630P00078000 | 2017-06-09 11:58PM EDT | 78.00 | 6.50 | 7.60 | 7.85 | 0.00 | - | 10 | 0 | 93.95% |
| MSFT170630P00095000 | 2017-06-02 11:51PM EDT | 95.00 | 26.30 | 23.15 | 23.30 | 0.00 | - | 10 | 0 | 0.00% |
