| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT190719C00050000 | 2019-07-15 10:08AM EDT | 50.00 | 88.82 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| MSFT190719C00055000 | 2019-07-15 10:08AM EDT | 55.00 | 83.83 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| MSFT190719C00060000 | 2019-06-10 3:25PM EDT | 60.00 | 72.90 | 75.40 | 80.00 | 0.00 | - | 31 | 229 | 502.54% |
| MSFT190719C00065000 | 2019-06-07 10:24AM EDT | 65.00 | 65.96 | 71.80 | 72.05 | 0.00 | - | 5 | 7 | 0.00% |
| MSFT190719C00070000 | 2019-06-24 10:39AM EDT | 70.00 | 67.79 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT190719C00075000 | 2019-07-05 2:19PM EDT | 75.00 | 61.99 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT190719C00080000 | 2019-07-05 9:30AM EDT | 80.00 | 56.14 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| MSFT190719C00085000 | 2019-07-08 2:46PM EDT | 85.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT190719C00090000 | 2019-07-11 2:49PM EDT | 90.00 | 48.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT190719C00092500 | 2019-07-03 11:15AM EDT | 92.50 | 45.41 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT190719C00095000 | 2019-07-15 10:38AM EDT | 95.00 | 43.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT190719C00097500 | 2019-07-12 3:43PM EDT | 97.50 | 41.39 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT190719C00100000 | 2019-07-15 12:46PM EDT | 100.00 | 38.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT190719C00105000 | 2019-07-12 12:36PM EDT | 105.00 | 33.80 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| MSFT190719C00110000 | 2019-07-15 3:38PM EDT | 110.00 | 28.81 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| MSFT190719C00115000 | 2019-07-15 3:55PM EDT | 115.00 | 23.88 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| MSFT190719C00120000 | 2019-07-15 3:57PM EDT | 120.00 | 18.79 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| MSFT190719C00125000 | 2019-07-15 3:57PM EDT | 125.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 0.00% |
| MSFT190719C00126000 | 2019-07-15 3:19PM EDT | 126.00 | 12.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT190719C00127000 | 2019-07-15 9:42AM EDT | 127.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT190719C00128000 | 2019-07-15 1:05PM EDT | 128.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT190719C00129000 | 2019-07-12 10:26AM EDT | 129.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| MSFT190719C00130000 | 2019-07-15 3:56PM EDT | 130.00 | 9.04 | 0.00 | 0.00 | 0.00 | - | 601 | 0 | 0.00% |
| MSFT190719C00131000 | 2019-07-15 9:57AM EDT | 131.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT190719C00132000 | 2019-07-15 3:53PM EDT | 132.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MSFT190719C00133000 | 2019-07-15 1:14PM EDT | 133.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT190719C00134000 | 2019-07-15 3:53PM EDT | 134.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| MSFT190719C00135000 | 2019-07-15 3:59PM EDT | 135.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 977 | 0 | 0.00% |
| MSFT190719C00136000 | 2019-07-15 3:59PM EDT | 136.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 272 | 0 | 0.00% |
| MSFT190719C00137000 | 2019-07-15 3:59PM EDT | 137.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 0.00% |
| MSFT190719C00138000 | 2019-07-15 3:59PM EDT | 138.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 3,211 | 0 | 0.00% |
| MSFT190719C00139000 | 2019-07-15 3:59PM EDT | 139.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 3,423 | 0 | 0.39% |
| MSFT190719C00140000 | 2019-07-15 3:59PM EDT | 140.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 5,807 | 0 | 1.56% |
| MSFT190719C00141000 | 2019-07-15 3:59PM EDT | 141.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1,824 | 0 | 3.13% |
| MSFT190719C00142000 | 2019-07-15 3:59PM EDT | 142.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 3,275 | 0 | 6.25% |
| MSFT190719C00143000 | 2019-07-15 3:58PM EDT | 143.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1,117 | 0 | 6.25% |
| MSFT190719C00144000 | 2019-07-15 3:58PM EDT | 144.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 615 | 0 | 6.25% |
| MSFT190719C00145000 | 2019-07-15 3:59PM EDT | 145.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1,460 | 0 | 12.50% |
| MSFT190719C00146000 | 2019-07-15 3:57PM EDT | 146.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 514 | 0 | 12.50% |
| MSFT190719C00147000 | 2019-07-15 3:53PM EDT | 147.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 526 | 0 | 12.50% |
| MSFT190719C00148000 | 2019-07-15 3:17PM EDT | 148.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 12.50% |
| MSFT190719C00150000 | 2019-07-15 3:54PM EDT | 150.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 452 | 0 | 12.50% |
| MSFT190719C00155000 | 2019-07-15 3:42PM EDT | 155.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,021 | 0 | 25.00% |
| MSFT190719C00160000 | 2019-07-15 3:49PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 25.00% |
| MSFT190719C00165000 | 2019-07-15 2:02PM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT190719P00050000 | 2019-06-07 11:02AM EDT | 50.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 333 | 306.25% |
| MSFT190719P00055000 | 2019-06-07 11:02AM EDT | 55.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 25 | 175 | 275.00% |
| MSFT190719P00060000 | 2019-06-07 11:02AM EDT | 60.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 238 | 250.00% |
| MSFT190719P00065000 | 2019-07-02 9:32AM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT190719P00070000 | 2019-06-26 9:31AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MSFT190719P00075000 | 2019-06-03 12:49PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 319 | 1,339 | 187.50% |
| MSFT190719P00080000 | 2019-06-28 9:57AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MSFT190719P00085000 | 2019-06-24 3:50PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT190719P00090000 | 2019-07-01 9:30AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT190719P00092500 | 2019-06-26 9:37AM EDT | 92.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 325 | 0 | 50.00% |
| MSFT190719P00095000 | 2019-06-27 12:40PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT190719P00097500 | 2019-07-05 10:01AM EDT | 97.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT190719P00100000 | 2019-07-15 3:55PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| MSFT190719P00105000 | 2019-07-15 3:59PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MSFT190719P00110000 | 2019-07-15 12:27PM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| MSFT190719P00115000 | 2019-07-15 2:34PM EDT | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 445 | 0 | 50.00% |
| MSFT190719P00120000 | 2019-07-15 3:57PM EDT | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 25.00% |
| MSFT190719P00125000 | 2019-07-15 3:59PM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,006 | 0 | 25.00% |
| MSFT190719P00126000 | 2019-07-15 3:59PM EDT | 126.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,223 | 0 | 25.00% |
| MSFT190719P00127000 | 2019-07-15 3:02PM EDT | 127.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 25.00% |
| MSFT190719P00128000 | 2019-07-15 3:58PM EDT | 128.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 940 | 0 | 25.00% |
| MSFT190719P00129000 | 2019-07-15 3:58PM EDT | 129.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 12.50% |
| MSFT190719P00130000 | 2019-07-15 3:47PM EDT | 130.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1,846 | 0 | 12.50% |
| MSFT190719P00131000 | 2019-07-15 3:58PM EDT | 131.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 471 | 0 | 12.50% |
| MSFT190719P00132000 | 2019-07-15 3:57PM EDT | 132.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 523 | 0 | 12.50% |
| MSFT190719P00133000 | 2019-07-15 3:52PM EDT | 133.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 489 | 0 | 12.50% |
| MSFT190719P00134000 | 2019-07-15 3:57PM EDT | 134.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 841 | 0 | 6.25% |
| MSFT190719P00135000 | 2019-07-15 3:59PM EDT | 135.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2,375 | 0 | 6.25% |
| MSFT190719P00136000 | 2019-07-15 3:59PM EDT | 136.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 1,463 | 0 | 6.25% |
| MSFT190719P00137000 | 2019-07-15 3:57PM EDT | 137.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 562 | 0 | 3.13% |
| MSFT190719P00138000 | 2019-07-15 3:57PM EDT | 138.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 876 | 0 | 1.56% |
| MSFT190719P00139000 | 2019-07-15 3:53PM EDT | 139.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 920 | 0 | 0.00% |
| MSFT190719P00140000 | 2019-07-15 3:55PM EDT | 140.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 582 | 0 | 0.00% |
| MSFT190719P00141000 | 2019-07-15 10:40AM EDT | 141.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT190719P00142000 | 2019-07-15 1:36PM EDT | 142.00 | 4.02 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.00% |
| MSFT190719P00143000 | 2019-07-15 3:54PM EDT | 143.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| MSFT190719P00144000 | 2019-07-15 12:13PM EDT | 144.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MSFT190719P00145000 | 2019-07-15 3:58PM EDT | 145.00 | 6.57 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.00% |
| MSFT190719P00146000 | 2019-07-15 3:54PM EDT | 146.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| MSFT190719P00147000 | 2019-07-15 2:20PM EDT | 147.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 0.00% |
| MSFT190719P00148000 | 2019-07-15 3:54PM EDT | 148.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 0.00% |
| MSFT190719P00150000 | 2019-07-15 11:36AM EDT | 150.00 | 11.18 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| MSFT190719P00155000 | 2019-06-28 3:19PM EDT | 155.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MSFT190719P00160000 | 2019-07-11 3:41PM EDT | 160.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |