| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT190927C00100000 | 2019-09-16 1:24PM EDT | 100.00 | 36.41 | 39.55 | 39.70 | 0.00 | - | 1 | 0 | 122.07% |
| MSFT190927C00110000 | 2019-09-19 3:16PM EDT | 110.00 | 31.00 | 27.70 | 31.75 | 0.00 | - | 1 | 0 | 98.83% |
| MSFT190927C00115000 | 2019-09-05 10:48AM EDT | 115.00 | 25.05 | 23.00 | 26.40 | 0.00 | - | 2 | 0 | 81.74% |
| MSFT190927C00120000 | 2019-09-20 10:58AM EDT | 120.00 | 20.53 | 17.75 | 21.00 | -0.97 | -4.51% | 10 | 0 | 107.13% |
| MSFT190927C00122000 | 2019-09-20 3:09PM EDT | 122.00 | 17.30 | 15.95 | 18.75 | -2.25 | -11.51% | 77 | 0 | 93.21% |
| MSFT190927C00123000 | 2019-09-10 3:36PM EDT | 123.00 | 12.87 | 14.95 | 17.55 | 0.00 | - | 11 | 0 | 84.52% |
| MSFT190927C00124000 | 2019-09-20 2:20PM EDT | 124.00 | 15.07 | 13.85 | 16.80 | +1.07 | +7.64% | 1 | 0 | 86.43% |
| MSFT190927C00125000 | 2019-09-20 3:43PM EDT | 125.00 | 14.51 | 12.90 | 15.35 | +0.86 | +6.30% | 11 | 0 | 72.02% |
| MSFT190927C00126000 | 2019-09-19 9:30AM EDT | 126.00 | 14.52 | 11.85 | 14.75 | 0.00 | - | 2 | 0 | 77.39% |
| MSFT190927C00127000 | 2019-09-20 3:55PM EDT | 127.00 | 12.33 | 11.05 | 13.60 | -1.83 | -12.92% | 2 | 0 | 70.22% |
| MSFT190927C00128000 | 2019-09-18 11:09AM EDT | 128.00 | 9.90 | 9.90 | 12.20 | 0.00 | - | 4 | 0 | 57.32% |
| MSFT190927C00129000 | 2019-09-19 12:53PM EDT | 129.00 | 11.89 | 9.30 | 11.55 | 0.00 | - | 41 | 0 | 61.33% |
| MSFT190927C00130000 | 2019-09-20 3:54PM EDT | 130.00 | 9.54 | 8.05 | 10.65 | -1.41 | -12.88% | 115 | 0 | 59.35% |
| MSFT190927C00131000 | 2019-09-20 9:32AM EDT | 131.00 | 10.20 | 8.65 | 9.30 | -0.30 | -2.86% | 9 | 0 | 48.44% |
| MSFT190927C00132000 | 2019-09-20 3:51PM EDT | 132.00 | 7.50 | 7.40 | 7.75 | -1.45 | -16.20% | 31 | 0 | 31.93% |
| MSFT190927C00133000 | 2019-09-20 3:31PM EDT | 133.00 | 6.55 | 6.75 | 6.90 | -1.60 | -19.63% | 41 | 0 | 32.42% |
| MSFT190927C00134000 | 2019-09-20 3:43PM EDT | 134.00 | 5.70 | 5.80 | 5.90 | -1.50 | -20.83% | 729 | 0 | 28.88% |
| MSFT190927C00135000 | 2019-09-20 3:57PM EDT | 135.00 | 5.00 | 4.60 | 4.90 | -1.20 | -19.35% | 326 | 0 | 25.24% |
| MSFT190927C00136000 | 2019-09-20 3:26PM EDT | 136.00 | 3.97 | 3.65 | 4.50 | -1.53 | -27.82% | 1,102 | 0 | 31.52% |
| MSFT190927C00137000 | 2019-09-20 3:58PM EDT | 137.00 | 3.28 | 3.10 | 3.20 | -1.02 | -23.72% | 400 | 0 | 22.39% |
| MSFT190927C00138000 | 2019-09-20 3:58PM EDT | 138.00 | 2.49 | 2.34 | 2.51 | -1.26 | -33.60% | 1,894 | 0 | 22.10% |
| MSFT190927C00139000 | 2019-09-20 3:59PM EDT | 139.00 | 1.74 | 1.72 | 1.73 | -1.22 | -41.22% | 5,949 | 0 | 19.51% |
| MSFT190927C00140000 | 2019-09-20 3:59PM EDT | 140.00 | 1.23 | 1.27 | 1.28 | -0.99 | -44.59% | 7,810 | 0 | 20.00% |
| MSFT190927C00141000 | 2019-09-20 3:59PM EDT | 141.00 | 0.83 | 0.82 | 0.83 | -0.76 | -47.80% | 12,604 | 0 | 19.12% |
| MSFT190927C00142000 | 2019-09-20 3:59PM EDT | 142.00 | 0.50 | 0.50 | 0.52 | -0.60 | -54.55% | 8,987 | 0 | 18.73% |
| MSFT190927C00143000 | 2019-09-20 3:59PM EDT | 143.00 | 0.31 | 0.26 | 0.33 | -0.40 | -56.34% | 3,775 | 0 | 18.90% |
| MSFT190927C00144000 | 2019-09-20 3:59PM EDT | 144.00 | 0.17 | 0.14 | 0.19 | -0.27 | -61.36% | 2,954 | 0 | 18.75% |
| MSFT190927C00145000 | 2019-09-20 3:56PM EDT | 145.00 | 0.11 | 0.10 | 0.11 | -0.16 | -59.26% | 1,603 | 0 | 18.85% |
| MSFT190927C00146000 | 2019-09-20 3:53PM EDT | 146.00 | 0.07 | 0.06 | 0.07 | -0.11 | -61.11% | 768 | 0 | 19.53% |
| MSFT190927C00147000 | 2019-09-20 3:55PM EDT | 147.00 | 0.05 | 0.04 | 0.05 | -0.06 | -54.55% | 476 | 0 | 20.51% |
| MSFT190927C00148000 | 2019-09-20 3:49PM EDT | 148.00 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 192 | 0 | 21.88% |
| MSFT190927C00149000 | 2019-09-20 3:25PM EDT | 149.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 241 | 0 | 22.85% |
| MSFT190927C00150000 | 2019-09-20 1:30PM EDT | 150.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 197 | 0 | 24.81% |
| MSFT190927C00152500 | 2019-09-20 3:20PM EDT | 152.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 72 | 0 | 28.13% |
| MSFT190927C00155000 | 2019-09-20 3:52PM EDT | 155.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 37 | 0 | 32.42% |
| MSFT190927C00160000 | 2019-09-20 12:15PM EDT | 160.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 0 | 42.58% |
| MSFT190927C00165000 | 2019-09-20 1:20PM EDT | 165.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 1 | 0 | 52.73% |
| MSFT190927C00170000 | 2019-09-04 9:41AM EDT | 170.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 10 | 0 | 56.25% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT190927P00095000 | 2019-09-10 10:53AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 0 | 90.63% |
| MSFT190927P00100000 | 2019-09-20 2:15PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | -0.13 | -92.86% | 3 | 0 | 50.00% |
| MSFT190927P00105000 | 2019-09-19 10:06AM EDT | 105.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 1 | 0 | 81.25% |
| MSFT190927P00110000 | 2019-09-19 12:43PM EDT | 110.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 52 | 0 | 68.75% |
| MSFT190927P00115000 | 2019-09-20 3:52PM EDT | 115.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 3 | 0 | 55.86% |
| MSFT190927P00116000 | 2019-09-18 3:55PM EDT | 116.00 | 0.03 | - | 0.07 | 0.00 | - | - | 0 | 62.89% |
| MSFT190927P00120000 | 2019-09-20 3:13PM EDT | 120.00 | 0.03 | 0.03 | 0.06 | +0.02 | +200.00% | 81 | 0 | 51.56% |
| MSFT190927P00121000 | 2019-09-20 1:13PM EDT | 121.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 1 | 0 | 46.48% |
| MSFT190927P00122000 | 2019-09-20 3:39PM EDT | 122.00 | 0.04 | 0.02 | 0.05 | +0.01 | +33.33% | 57 | 0 | 45.51% |
| MSFT190927P00123000 | 2019-09-20 3:57PM EDT | 123.00 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 147 | 0 | 42.97% |
| MSFT190927P00124000 | 2019-09-20 12:17PM EDT | 124.00 | 0.03 | 0.03 | 0.06 | -0.02 | -40.00% | 24 | 0 | 41.80% |
| MSFT190927P00125000 | 2019-09-20 3:47PM EDT | 125.00 | 0.06 | 0.04 | 0.06 | +0.02 | +50.00% | 118 | 0 | 39.26% |
| MSFT190927P00126000 | 2019-09-20 2:47PM EDT | 126.00 | 0.07 | 0.05 | 0.07 | +0.02 | +40.00% | 107 | 0 | 37.89% |
| MSFT190927P00127000 | 2019-09-20 2:42PM EDT | 127.00 | 0.07 | 0.06 | 0.08 | +0.01 | +16.67% | 70 | 0 | 36.13% |
| MSFT190927P00128000 | 2019-09-20 3:26PM EDT | 128.00 | 0.09 | 0.07 | 0.09 | +0.02 | +28.57% | 179 | 0 | 34.28% |
| MSFT190927P00129000 | 2019-09-20 2:23PM EDT | 129.00 | 0.12 | 0.09 | 0.10 | +0.04 | +50.00% | 105 | 0 | 32.32% |
| MSFT190927P00130000 | 2019-09-20 3:51PM EDT | 130.00 | 0.13 | 0.10 | 0.12 | +0.04 | +44.44% | 716 | 0 | 30.76% |
| MSFT190927P00131000 | 2019-09-20 3:52PM EDT | 131.00 | 0.13 | 0.12 | 0.14 | +0.03 | +30.00% | 312 | 0 | 29.00% |
| MSFT190927P00132000 | 2019-09-20 3:57PM EDT | 132.00 | 0.14 | 0.14 | 0.16 | +0.01 | +7.69% | 637 | 0 | 26.95% |
| MSFT190927P00133000 | 2019-09-20 3:57PM EDT | 133.00 | 0.18 | 0.19 | 0.21 | +0.03 | +20.00% | 693 | 0 | 25.78% |
| MSFT190927P00134000 | 2019-09-20 3:59PM EDT | 134.00 | 0.26 | 0.24 | 0.25 | +0.07 | +36.84% | 578 | 0 | 23.83% |
| MSFT190927P00135000 | 2019-09-20 3:59PM EDT | 135.00 | 0.36 | 0.32 | 0.34 | +0.12 | +50.00% | 1,446 | 0 | 22.71% |
| MSFT190927P00136000 | 2019-09-20 3:59PM EDT | 136.00 | 0.50 | 0.44 | 0.45 | +0.18 | +56.25% | 2,494 | 0 | 21.31% |
| MSFT190927P00137000 | 2019-09-20 3:58PM EDT | 137.00 | 0.62 | 0.67 | 0.70 | +0.18 | +40.91% | 1,753 | 0 | 21.46% |
| MSFT190927P00138000 | 2019-09-20 3:59PM EDT | 138.00 | 0.89 | 0.92 | 0.93 | +0.30 | +50.85% | 3,184 | 0 | 20.17% |
| MSFT190927P00139000 | 2019-09-20 3:59PM EDT | 139.00 | 1.33 | 1.19 | 1.21 | +0.52 | +64.20% | 2,624 | 0 | 18.46% |
| MSFT190927P00140000 | 2019-09-20 3:59PM EDT | 140.00 | 1.83 | 1.74 | 1.78 | +0.74 | +67.89% | 4,700 | 0 | 19.21% |
| MSFT190927P00141000 | 2019-09-20 3:59PM EDT | 141.00 | 2.32 | 2.33 | 2.37 | +0.85 | +57.82% | 1,697 | 0 | 18.85% |
| MSFT190927P00142000 | 2019-09-20 3:59PM EDT | 142.00 | 3.10 | 3.00 | 3.10 | +1.09 | +54.23% | 773 | 0 | 19.04% |
| MSFT190927P00143000 | 2019-09-20 3:59PM EDT | 143.00 | 3.95 | 3.75 | 4.10 | +1.14 | +40.57% | 493 | 0 | 22.85% |
| MSFT190927P00144000 | 2019-09-20 3:58PM EDT | 144.00 | 4.55 | 4.65 | 5.00 | +1.25 | +37.88% | 216 | 0 | 24.46% |
| MSFT190927P00145000 | 2019-09-20 3:58PM EDT | 145.00 | 5.50 | 5.60 | 5.90 | +1.18 | +27.31% | 63 | 0 | 25.51% |
| MSFT190927P00146000 | 2019-09-20 2:13PM EDT | 146.00 | 7.05 | 5.85 | 6.70 | +2.10 | +42.42% | 8 | 0 | 22.56% |
| MSFT190927P00147000 | 2019-09-20 3:48PM EDT | 147.00 | 7.90 | 7.40 | 7.60 | +1.85 | +30.58% | 8 | 0 | 19.73% |
| MSFT190927P00148000 | 2019-09-20 3:59PM EDT | 148.00 | 8.55 | 8.15 | 8.95 | +1.45 | +20.42% | 17 | 0 | 35.60% |
| MSFT190927P00149000 | 2019-09-19 11:22AM EDT | 149.00 | 7.80 | 8.60 | 11.05 | 0.00 | - | 7 | 0 | 60.79% |
| MSFT190927P00150000 | 2019-08-26 9:59AM EDT | 150.00 | 15.30 | 9.40 | 12.10 | 0.00 | - | 2 | 0 | 65.11% |
| MSFT190927P00155000 | 2019-08-26 9:32AM EDT | 155.00 | 20.45 | 14.65 | 17.25 | 0.00 | - | - | 0 | 54.00% |
| MSFT190927P00160000 | 2019-08-12 3:35PM EDT | 160.00 | 24.75 | 21.00 | 23.90 | 0.00 | - | 3 | 0 | 102.88% |
| MSFT190927P00170000 | 2019-08-26 3:28PM EDT | 170.00 | 35.55 | 30.55 | 30.70 | 0.00 | - | - | 0 | 64.84% |