Callsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230317C00110000 | 2021-05-06 3:07PM EDT | 110.00 | 137.45 | 140.50 | 145.00 | 0.00 | - | 1 | 53 | 40.25% |
| MSFT230317C00115000 | 2021-04-14 1:54PM EDT | 115.00 | 142.07 | 135.55 | 140.50 | 0.00 | - | 1 | 5 | 40.00% |
| MSFT230317C00120000 | 2021-04-26 12:04PM EDT | 120.00 | 142.87 | 131.00 | 135.50 | 0.00 | - | 5 | 14 | 38.12% |
| MSFT230317C00125000 | 2021-04-29 10:37AM EDT | 125.00 | 127.00 | 126.05 | 131.00 | 0.00 | - | 1 | 3 | 37.73% |
| MSFT230317C00130000 | 2021-04-28 1:06PM EDT | 130.00 | 126.65 | 121.50 | 126.00 | 0.00 | - | 3 | 18 | 35.95% |
| MSFT230317C00135000 | 2021-04-29 3:46PM EDT | 135.00 | 119.78 | 117.00 | 121.50 | 0.00 | - | 2 | 35 | 35.45% |
| MSFT230317C00140000 | 2021-05-05 3:34PM EDT | 140.00 | 109.22 | 112.50 | 117.00 | 0.00 | - | 1 | 21 | 34.86% |
| MSFT230317C00145000 | 2021-04-28 11:59AM EDT | 145.00 | 111.35 | 108.00 | 112.50 | 0.00 | - | 2 | 0 | 34.20% |
| MSFT230317C00150000 | 2021-05-04 9:41AM EDT | 150.00 | 103.80 | 103.50 | 108.00 | 0.00 | - | 1 | 45 | 33.48% |
| MSFT230317C00155000 | 2021-05-04 10:20AM EDT | 155.00 | 98.45 | 99.05 | 104.00 | 0.00 | - | 2 | 45 | 33.56% |
| MSFT230317C00160000 | 2021-04-30 3:10PM EDT | 160.00 | 97.00 | 94.70 | 99.50 | 0.00 | - | 1 | 53 | 32.69% |
| MSFT230317C00165000 | 2021-04-29 10:55AM EDT | 165.00 | 92.00 | 90.50 | 95.05 | 0.00 | - | 2 | 42 | 31.86% |
| MSFT230317C00170000 | 2021-04-29 9:53AM EDT | 170.00 | 91.81 | 86.45 | 90.90 | 0.00 | - | 12 | 241 | 31.42% |
| MSFT230317C00175000 | 2021-04-28 1:55PM EDT | 175.00 | 87.10 | 83.00 | 86.95 | 0.00 | - | 20 | 68 | 31.17% |
| MSFT230317C00180000 | 2021-04-29 10:43AM EDT | 180.00 | 80.35 | 80.70 | 82.95 | 0.00 | - | 2 | 188 | 30.75% |
| MSFT230317C00185000 | 2021-05-04 10:19AM EDT | 185.00 | 75.20 | 75.25 | 79.00 | 0.00 | - | 4 | 40 | 30.31% |
| MSFT230317C00190000 | 2021-05-04 1:39PM EDT | 190.00 | 69.40 | 71.40 | 75.45 | 0.00 | - | 4 | 56 | 30.24% |
| MSFT230317C00195000 | 2021-05-05 3:02PM EDT | 195.00 | 65.50 | 68.10 | 71.50 | 0.00 | - | 2 | 25 | 29.64% |
| MSFT230317C00200000 | 2021-05-07 1:22PM EDT | 200.00 | 65.50 | 64.10 | 67.95 | +2.48 | +3.94% | 14 | 411 | 29.38% |
| MSFT230317C00205000 | 2021-05-04 12:25PM EDT | 205.00 | 61.00 | 60.85 | 64.50 | 0.00 | - | 1 | 53 | 29.13% |
| MSFT230317C00210000 | 2021-05-06 9:52AM EDT | 210.00 | 54.70 | 57.40 | 61.00 | 0.00 | - | 2 | 104 | 28.75% |
| MSFT230317C00215000 | 2021-05-05 10:16AM EDT | 215.00 | 53.81 | 54.25 | 58.00 | 0.00 | - | 1 | 0 | 28.73% |
| MSFT230317C00220000 | 2021-05-07 11:01AM EDT | 220.00 | 52.22 | 50.70 | 54.95 | +2.32 | +4.65% | 19 | 1,260 | 28.58% |
| MSFT230317C00225000 | 2021-04-29 11:30AM EDT | 225.00 | 49.00 | 47.90 | 51.95 | 0.00 | - | 21 | 256 | 28.38% |
| MSFT230317C00230000 | 2021-05-04 10:22AM EDT | 230.00 | 43.50 | 44.65 | 48.00 | 0.00 | - | 1 | 524 | 27.34% |
| MSFT230317C00235000 | 2021-05-06 2:03PM EDT | 235.00 | 41.00 | 42.35 | 45.75 | 0.00 | - | 2 | 573 | 27.59% |
| MSFT230317C00240000 | 2021-05-04 12:01PM EDT | 240.00 | 38.30 | 39.60 | 43.15 | 0.00 | - | 7 | 828 | 27.47% |
| MSFT230317C00245000 | 2021-05-05 3:20PM EDT | 245.00 | 38.50 | 36.85 | 40.35 | +2.90 | +8.15% | 7 | 240 | 27.13% |
| MSFT230317C00250000 | 2021-05-07 2:03PM EDT | 250.00 | 35.83 | 34.25 | 38.20 | +1.94 | +5.72% | 28 | 432 | 27.19% |
| MSFT230317C00255000 | 2021-05-05 10:22AM EDT | 255.00 | 32.35 | 31.80 | 35.40 | +0.43 | +1.35% | 1 | 203 | 26.70% |
| MSFT230317C00260000 | 2021-05-06 9:54AM EDT | 260.00 | 28.35 | 29.50 | 33.30 | 0.00 | - | 1 | 0 | 26.65% |
| MSFT230317C00265000 | 2021-04-30 3:01PM EDT | 265.00 | 31.15 | 27.50 | 31.00 | 0.00 | - | 38 | 0 | 26.39% |
| MSFT230317C00270000 | 2021-05-07 3:18PM EDT | 270.00 | 27.79 | 25.60 | 28.95 | +2.22 | +8.68% | 137 | 837 | 26.23% |
| MSFT230317C00275000 | 2021-05-07 3:25PM EDT | 275.00 | 26.05 | 23.50 | 26.95 | +2.70 | +11.56% | 2 | 318 | 26.04% |
| MSFT230317C00280000 | 2021-05-03 1:04PM EDT | 280.00 | 24.70 | 22.15 | 25.15 | 0.00 | - | 2 | 167 | 25.92% |
| MSFT230317C00285000 | 2021-05-03 1:05PM EDT | 285.00 | 23.20 | 20.00 | 23.45 | 0.00 | - | 4 | 287 | 25.81% |
| MSFT230317C00290000 | 2021-05-05 10:04AM EDT | 290.00 | 19.62 | 18.50 | 21.65 | 0.00 | - | 10 | 149 | 25.56% |
| MSFT230317C00295000 | 2021-05-04 1:20PM EDT | 295.00 | 18.50 | 17.10 | 20.50 | 0.00 | - | 5 | 133 | 25.73% |
| MSFT230317C00300000 | 2021-05-07 11:01AM EDT | 300.00 | 18.04 | 16.40 | 18.40 | +1.74 | +10.67% | 63 | 4,619 | 25.12% |
| MSFT230317C00305000 | 2021-05-07 10:58AM EDT | 305.00 | 16.43 | 14.55 | 17.95 | +1.43 | +9.53% | 6 | 61 | 25.72% |
| MSFT230317C00310000 | 2021-05-05 10:47AM EDT | 310.00 | 15.00 | 13.00 | 17.05 | 0.00 | - | 1 | 453 | 25.92% |
| MSFT230317C00315000 | 2021-05-04 3:02PM EDT | 315.00 | 13.68 | 12.05 | 15.90 | 0.00 | - | 4 | 0 | 25.87% |
| MSFT230317C00320000 | 2021-05-07 3:18PM EDT | 320.00 | 13.45 | 12.05 | 13.80 | +0.68 | +5.32% | 275 | 1,810 | 24.97% |
| MSFT230317C00325000 | 2021-05-06 2:32PM EDT | 325.00 | 9.35 | 10.10 | 13.95 | 0.00 | - | 4 | 75 | 25.89% |
| MSFT230317C00330000 | 2021-05-07 10:47AM EDT | 330.00 | 11.20 | 9.20 | 13.20 | +0.95 | +9.27% | 8 | 120 | 26.02% |
| MSFT230317C00335000 | 2021-05-05 9:42AM EDT | 335.00 | 10.76 | 8.60 | 12.40 | 0.00 | - | 10 | 378 | 26.07% |
| MSFT230317C00340000 | 2021-05-07 11:01AM EDT | 340.00 | 10.25 | 8.45 | 11.85 | +1.49 | +17.01% | 419 | 2,295 | 26.30% |
| MSFT230317C00345000 | 2021-04-28 3:19PM EDT | 345.00 | 10.80 | 7.25 | 11.20 | 0.00 | - | 2 | 42 | 26.40% |
| MSFT230317C00350000 | 2021-05-07 11:01AM EDT | 350.00 | 9.30 | 8.25 | 10.75 | +0.63 | +7.27% | 4 | 104 | 26.65% |
| MSFT230317C00355000 | 2021-04-27 10:14AM EDT | 355.00 | 10.23 | 7.35 | 9.95 | 0.00 | - | 2 | 10 | 26.53% |
| MSFT230317C00360000 | 2021-05-05 3:50PM EDT | 360.00 | 7.15 | 7.15 | 9.55 | 0.00 | - | 1 | 459 | 26.76% |
| MSFT230317C00365000 | 2021-05-04 12:58PM EDT | 365.00 | 7.00 | 6.20 | 8.40 | 0.00 | - | 2 | 0 | 26.19% |
| MSFT230317C00370000 | 2021-05-07 3:18PM EDT | 370.00 | 6.68 | 5.75 | 8.55 | -0.44 | -6.18% | 137 | 736 | 26.93% |
| MSFT230317C00375000 | 2021-04-27 1:30PM EDT | 375.00 | 8.20 | 4.35 | 8.35 | 0.00 | - | 4 | 22 | 27.30% |
| MSFT230317C00380000 | 2021-04-28 3:29PM EDT | 380.00 | 6.75 | 5.25 | 8.00 | 0.00 | - | 2 | 0 | 27.48% |
| MSFT230317C00390000 | 2021-05-07 2:36PM EDT | 390.00 | 5.10 | 4.55 | 6.70 | -0.40 | -7.27% | 522 | 992 | 27.05% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT230317P00110000 | 2021-05-04 10:10AM EDT | 110.00 | 2.18 | 1.73 | 2.44 | 0.00 | - | 200 | 1,416 | 39.95% |
| MSFT230317P00115000 | 2021-05-04 2:51PM EDT | 115.00 | 2.52 | 1.95 | 2.86 | 0.00 | - | 100 | 517 | 39.50% |
| MSFT230317P00120000 | 2021-05-03 10:27AM EDT | 120.00 | 2.92 | 2.19 | 4.10 | 0.00 | - | 40 | 0 | 41.19% |
| MSFT230317P00125000 | 2021-05-03 10:29AM EDT | 125.00 | 3.30 | 2.48 | 4.80 | 0.00 | - | 60 | 349 | 40.99% |
| MSFT230317P00130000 | 2021-04-29 12:18PM EDT | 130.00 | 2.95 | 2.80 | 5.20 | -0.70 | -19.18% | 2 | 28 | 39.98% |
| MSFT230317P00135000 | 2021-04-29 12:27PM EDT | 135.00 | 4.12 | 3.10 | 3.80 | 0.00 | - | 1 | 362 | 34.94% |
| MSFT230317P00140000 | 2021-04-29 12:27PM EDT | 140.00 | 4.60 | 3.60 | 4.40 | 0.00 | - | 1 | 7 | 34.61% |
| MSFT230317P00145000 | 2021-04-28 11:39AM EDT | 145.00 | 4.75 | 3.95 | 4.95 | 0.00 | - | 1 | 3 | 34.07% |
| MSFT230317P00150000 | 2021-05-07 12:01PM EDT | 150.00 | 4.90 | 4.60 | 5.60 | -0.59 | -10.75% | 5 | 539 | 33.64% |
| MSFT230317P00155000 | 2021-04-22 11:07AM EDT | 155.00 | 6.17 | 4.70 | 5.95 | 0.00 | - | 10 | 11 | 32.59% |
| MSFT230317P00160000 | 2021-04-29 1:40PM EDT | 160.00 | 7.20 | 5.65 | 6.75 | 0.00 | - | 1 | 567 | 32.27% |
| MSFT230317P00165000 | 2021-05-04 11:51AM EDT | 165.00 | 8.34 | 5.65 | 7.30 | 0.00 | - | 15 | 31 | 31.47% |
| MSFT230317P00170000 | 2021-04-29 10:10AM EDT | 170.00 | 8.70 | 6.05 | 9.25 | 0.00 | - | 1 | 329 | 32.58% |
| MSFT230317P00175000 | 2021-04-29 2:59PM EDT | 175.00 | 9.82 | 7.85 | 10.70 | 0.00 | - | 2 | 9 | 32.75% |
| MSFT230317P00180000 | 2021-04-28 1:41PM EDT | 180.00 | 10.40 | 9.10 | 11.60 | 0.00 | - | 1 | 370 | 32.13% |
| MSFT230317P00185000 | 2021-04-29 11:41AM EDT | 185.00 | 12.40 | 10.05 | 12.95 | 0.00 | - | 1 | 0 | 31.96% |
| MSFT230317P00190000 | 2021-05-05 11:24AM EDT | 190.00 | 13.50 | 11.75 | 14.00 | 0.00 | - | 6 | 255 | 31.37% |
| MSFT230317P00195000 | 2021-04-28 3:46PM EDT | 195.00 | 14.00 | 11.60 | 15.40 | 0.00 | - | 1 | 48 | 31.08% |
| MSFT230317P00200000 | 2021-05-07 3:46PM EDT | 200.00 | 15.00 | 12.65 | 16.85 | -1.25 | -7.69% | 82 | 888 | 30.75% |
| MSFT230317P00205000 | 2021-05-04 12:32PM EDT | 205.00 | 20.90 | 15.15 | 18.10 | 0.00 | - | 1 | 290 | 30.16% |
| MSFT230317P00210000 | 2021-05-06 9:36AM EDT | 210.00 | 20.50 | 16.10 | 19.90 | 0.00 | - | 1 | 414 | 30.02% |
| MSFT230317P00215000 | 2021-04-09 11:32AM EDT | 215.00 | 20.75 | 17.90 | 21.35 | 0.00 | - | 14 | 0 | 29.48% |
| MSFT230317P00220000 | 2021-05-05 9:30AM EDT | 220.00 | 21.00 | 19.55 | 23.40 | -2.40 | -10.26% | 1 | 1,038 | 29.38% |
| MSFT230317P00225000 | 2021-04-28 11:45AM EDT | 225.00 | 24.25 | 21.65 | 25.15 | 0.00 | - | 2 | 158 | 28.96% |
| MSFT230317P00230000 | 2021-04-29 3:30PM EDT | 230.00 | 27.07 | 23.35 | 27.10 | 0.00 | - | 12 | 107 | 28.62% |
| MSFT230317P00235000 | 2021-04-30 12:16PM EDT | 235.00 | 28.90 | 25.70 | 29.20 | 0.00 | - | 1 | 29 | 28.34% |
| MSFT230317P00240000 | 2021-05-05 10:56AM EDT | 240.00 | 32.17 | 28.45 | 31.35 | 0.00 | - | 1 | 250 | 28.01% |
| MSFT230317P00245000 | 2021-04-29 11:08AM EDT | 245.00 | 34.40 | 30.05 | 32.30 | 0.00 | - | 2 | 12 | 26.72% |
| MSFT230317P00250000 | 2021-05-05 12:49PM EDT | 250.00 | 37.00 | 32.20 | 35.75 | 0.00 | - | 5 | 0 | 27.24% |
| MSFT230317P00255000 | 2021-04-28 3:56PM EDT | 255.00 | 38.30 | 35.00 | 38.35 | 0.00 | - | 11 | 62 | 27.04% |
| MSFT230317P00260000 | 2021-04-29 12:02PM EDT | 260.00 | 42.70 | 37.50 | 40.90 | 0.00 | - | 8 | 24 | 26.73% |
| MSFT230317P00265000 | 2021-04-28 3:11PM EDT | 265.00 | 42.55 | 40.50 | 43.75 | 0.00 | - | 34 | 4 | 26.58% |
| MSFT230317P00270000 | 2021-05-07 3:27PM EDT | 270.00 | 44.62 | 43.50 | 46.50 | -4.02 | -8.26% | 40 | 188 | 26.27% |
| MSFT230317P00275000 | 2021-04-29 11:55AM EDT | 275.00 | 51.30 | 46.50 | 49.60 | 0.00 | - | 16 | 111 | 26.15% |
| MSFT230317P00280000 | 2021-04-30 10:19AM EDT | 280.00 | 53.55 | 49.50 | 52.70 | 0.00 | - | 4 | 0 | 25.97% |
| MSFT230317P00285000 | 2021-04-29 11:54AM EDT | 285.00 | 57.65 | 53.00 | 55.85 | 0.00 | - | 2 | 38 | 25.75% |
| MSFT230317P00290000 | 2021-04-29 11:54AM EDT | 290.00 | 60.95 | 56.00 | 59.35 | 0.00 | - | 2 | 1 | 25.72% |
| MSFT230317P00295000 | 2021-04-30 1:07PM EDT | 295.00 | 63.75 | 59.50 | 62.65 | 0.00 | - | 2 | 69 | 25.48% |
| MSFT230317P00300000 | 2021-05-07 10:34AM EDT | 300.00 | 65.06 | 63.00 | 66.40 | -4.10 | -5.93% | 9 | 1,800 | 25.52% |
| MSFT230317P00305000 | 2021-04-30 12:59PM EDT | 305.00 | 71.40 | 67.00 | 70.15 | 0.00 | - | 2 | 0 | 25.50% |
| MSFT230317P00310000 | 2021-04-30 2:57PM EDT | 310.00 | 74.35 | 70.50 | 73.70 | 0.00 | - | 2 | 0 | 25.25% |
| MSFT230317P00315000 | 2021-04-29 9:44AM EDT | 315.00 | 76.05 | 74.50 | 77.70 | 0.00 | - | 2 | 26 | 25.31% |
| MSFT230317P00320000 | 2021-05-07 3:27PM EDT | 320.00 | 79.69 | 78.50 | 81.70 | -5.31 | -6.25% | 80 | 269 | 25.32% |
| MSFT230317P00325000 | 2021-04-28 11:40AM EDT | 325.00 | 84.80 | 82.50 | 85.85 | 0.00 | - | 20 | 17 | 25.40% |
| MSFT230317P00330000 | 2021-04-29 10:33AM EDT | 330.00 | 91.30 | 86.50 | 90.00 | 0.00 | - | 2 | 0 | 25.44% |
| MSFT230317P00335000 | 2021-05-04 1:41PM EDT | 335.00 | 98.65 | 90.60 | 94.15 | 0.00 | - | 2 | 30 | 25.42% |
| MSFT230317P00340000 | 2021-05-05 9:30AM EDT | 340.00 | 97.25 | 94.75 | 98.45 | -4.14 | -4.08% | 2 | 0 | 25.50% |
| MSFT230317P00345000 | 2021-04-29 10:29AM EDT | 345.00 | 104.30 | 99.00 | 103.50 | 0.00 | - | 4 | 0 | 26.23% |
| MSFT230317P00350000 | 2021-05-07 10:34AM EDT | 350.00 | 104.55 | 103.35 | 107.25 | -0.76 | -0.72% | 4 | 35 | 25.71% |
| MSFT230317P00355000 | 2021-05-04 10:29AM EDT | 355.00 | 113.75 | 108.05 | 111.70 | 0.00 | - | 2 | 48 | 25.81% |
| MSFT230317P00360000 | 2021-05-03 11:55AM EDT | 360.00 | 115.25 | 112.35 | 116.40 | 0.00 | - | 2 | 0 | 26.13% |
| MSFT230317P00365000 | 2021-04-28 3:08PM EDT | 365.00 | 116.52 | 116.75 | 120.95 | 0.00 | - | 17 | 14 | 26.27% |
| MSFT230317P00370000 | 2021-05-07 3:27PM EDT | 370.00 | 123.40 | 121.50 | 125.35 | -5.80 | -4.49% | 40 | 114 | 26.22% |
| MSFT230317P00375000 | 2021-04-28 11:20AM EDT | 375.00 | 127.00 | 126.05 | 130.50 | 0.00 | - | - | 3 | 26.95% |
| MSFT230317P00380000 | 2021-05-03 2:07PM EDT | 380.00 | 134.05 | 130.60 | 135.00 | 0.00 | - | 2 | 5 | 26.95% |
| MSFT230317P00390000 | 2021-04-27 3:22PM EDT | 390.00 | 134.55 | 139.90 | 144.00 | 0.00 | - | - | 5 | 26.85% |
© 2021 Verizon Media. All rights reserved.
