| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT200228C00115000 | 2020-02-28 1:00PM EST | 115.00 | 47.55 | 45.15 | 47.30 | +0.05 | +0.11% | 12 | 103 | 348.44% |
| MSFT200228C00120000 | 2020-02-27 12:55PM EST | 120.00 | 41.05 | 40.75 | 42.80 | 0.00 | - | 17 | 61 | 379.69% |
| MSFT200228C00125000 | 2020-02-27 2:18PM EST | 125.00 | 36.25 | 34.60 | 37.50 | 0.00 | - | 18 | 81 | 304.10% |
| MSFT200228C00130000 | 2020-02-26 11:37AM EST | 130.00 | 42.52 | 30.25 | 32.00 | 0.00 | - | 4 | 1 | 0.00% |
| MSFT200228C00135000 | 2020-02-28 12:34PM EST | 135.00 | 23.16 | 25.00 | 28.00 | -6.69 | -22.41% | 12 | 40 | 271.48% |
| MSFT200228C00138000 | 2020-02-25 6:55PM EST | 138.00 | 20.95 | 21.45 | 23.85 | -12.35 | -37.09% | 3 | 10 | 0.00% |
| MSFT200228C00139000 | 2020-02-27 9:30AM EST | 139.00 | 21.00 | 20.45 | 24.00 | -3.00 | -12.50% | - | 11 | 238.28% |
| MSFT200228C00140000 | 2020-02-28 12:41PM EST | 140.00 | 20.40 | 20.75 | 22.35 | +0.22 | +1.09% | 12 | 9 | 176.76% |
| MSFT200228C00141000 | 2020-01-31 11:18AM EST | 141.00 | 19.00 | 18.50 | 22.25 | -10.50 | -35.59% | 2 | 1 | 237.31% |
| MSFT200228C00143000 | 2020-02-28 3:22PM EST | 143.00 | 15.45 | 16.50 | 20.05 | -25.65 | -62.41% | 5 | - | 208.30% |
| MSFT200228C00144000 | 2020-02-28 3:05PM EST | 144.00 | 13.60 | 16.00 | 19.00 | -13.70 | -50.18% | 4 | 21 | 196.88% |
| MSFT200228C00145000 | 2020-02-26 3:37PM EST | 145.00 | 10.55 | 14.50 | 18.00 | -14.85 | -58.46% | 1 | 17 | 188.57% |
| MSFT200228C00146000 | 2020-02-28 3:21PM EST | 146.00 | 13.15 | 13.40 | 15.70 | -10.30 | -43.92% | 9 | 5 | 0.00% |
| MSFT200228C00147000 | 2020-02-28 1:34PM EST | 147.00 | 10.65 | 13.75 | 15.50 | -4.20 | -28.28% | 102 | 12 | 140.23% |
| MSFT200228C00148000 | 2020-02-28 1:33PM EST | 148.00 | 11.85 | 12.00 | 15.20 | -3.95 | -25.00% | 4 | 68 | 174.02% |
| MSFT200228C00149000 | 2020-02-28 3:04PM EST | 149.00 | 8.75 | 10.50 | 14.00 | -4.45 | -33.71% | 58 | 104 | 155.08% |
| MSFT200228C00150000 | 2020-02-28 3:42PM EST | 150.00 | 8.00 | 10.60 | 11.90 | -1.34 | -14.35% | 476 | 141 | 0.00% |
| MSFT200228C00152500 | 2020-02-28 3:45PM EST | 152.50 | 6.80 | 7.00 | 10.60 | -2.20 | -24.44% | 1,438 | 145 | 129.79% |
| MSFT200228C00155000 | 2020-02-28 3:54PM EST | 155.00 | 4.06 | 6.55 | 7.10 | -0.94 | -18.80% | 3,410 | 241 | 51.56% |
| MSFT200228C00157500 | 2020-02-28 3:59PM EST | 157.50 | 5.50 | 4.20 | 5.45 | +2.00 | +57.14% | 12,307 | 427 | 50.88% |
| MSFT200228C00160000 | 2020-02-28 3:59PM EST | 160.00 | 2.00 | 1.86 | 2.21 | +0.20 | +11.11% | 27,260 | 2,346 | 25.39% |
| MSFT200228C00162500 | 2020-02-28 3:59PM EST | 162.50 | 0.08 | 0.01 | 0.10 | -1.03 | -92.79% | 19,335 | 2,176 | 8.20% |
| MSFT200228C00165000 | 2020-02-28 3:59PM EST | 165.00 | 0.01 | 0.01 | 0.02 | -0.43 | -97.73% | 34,673 | 5,210 | 18.75% |
| MSFT200228C00167500 | 2020-02-28 3:56PM EST | 167.50 | 0.01 | 0.00 | 0.02 | -0.23 | -95.83% | 5,112 | 5,820 | 31.25% |
| MSFT200228C00170000 | 2020-02-28 3:40PM EST | 170.00 | 0.01 | 0.03 | 0.04 | -2.05 | -99.51% | 3,499 | 8,357 | 47.27% |
| MSFT200228C00172500 | 2020-02-28 3:58PM EST | 172.50 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 1,583 | 5,965 | 51.56% |
| MSFT200228C00175000 | 2020-02-28 3:30PM EST | 175.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1,552 | 8,766 | 61.72% |
| MSFT200228C00177500 | 2020-02-28 3:40PM EST | 177.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 603 | 7,618 | 62.50% |
| MSFT200228C00180000 | 2020-02-28 3:30PM EST | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 397 | 12,542 | 71.88% |
| MSFT200228C00182500 | 2020-02-28 3:45PM EST | 182.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 231 | 7,245 | 81.25% |
| MSFT200228C00185000 | 2020-02-28 3:07PM EST | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 478 | 11,397 | 87.50% |
| MSFT200228C00187500 | 2020-02-28 3:59PM EST | 187.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 128 | 10,236 | 96.88% |
| MSFT200228C00190000 | 2020-02-28 3:59PM EST | 190.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 414 | 29,288 | 106.25% |
| MSFT200228C00192500 | 2020-02-28 3:59PM EST | 192.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 301 | 5,161 | 112.50% |
| MSFT200228C00195000 | 2020-02-28 3:39PM EST | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 311 | 5,240 | 118.75% |
| MSFT200228C00197500 | 2020-02-28 11:53AM EST | 197.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,734 | 125.00% |
| MSFT200228C00200000 | 2020-02-28 11:51AM EST | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 7,540 | 134.38% |
| MSFT200228C00202500 | 2020-02-26 3:14PM EST | 202.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 918 | 143.75% |
| MSFT200228C00205000 | 2020-02-27 12:10PM EST | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 1,805 | 50.00% |
| MSFT200228C00207500 | 2020-02-25 3:51PM EST | 207.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 656 | 50.00% |
| MSFT200228C00210000 | 2020-02-27 10:24AM EST | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 16,426 | 50.00% |
| MSFT200228C00212500 | 2020-02-25 9:30AM EST | 212.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 496 | 181.25% |
| MSFT200228C00215000 | 2020-02-27 12:10PM EST | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 620 | 3,884 | 175.00% |
| MSFT200228C00217500 | 2020-02-21 3:56PM EST | 217.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 449 | 181.25% |
| MSFT200228C00220000 | 2020-02-27 10:06AM EST | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 2,978 | 50.00% |
| MSFT200228C00225000 | 2020-02-24 12:26PM EST | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 254 | 5,584 | 200.00% |
| MSFT200228C00230000 | 2020-02-24 12:29PM EST | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 669 | 50.00% |
| MSFT200228C00235000 | 2020-02-24 9:49AM EST | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 560 | 225.00% |
| MSFT200228C00240000 | 2020-02-20 12:29PM EST | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 79 | 312 | 237.50% |
| MSFT200228C00245000 | 2020-02-19 11:34AM EST | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 148 | 250.00% |
| MSFT200228C00250000 | 2020-02-18 10:54AM EST | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 169 | 215 | 262.50% |
| MSFT200228C00255000 | 2020-02-18 10:25AM EST | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 120 | 268.75% |
| MSFT200228C00260000 | 2020-02-20 10:04AM EST | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 21 | 281.25% |
| MSFT200228C00265000 | 2020-02-25 3:41PM EST | 265.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 190 | 50.00% |
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT200228P00115000 | 2020-02-26 3:18PM EST | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 1,553 | 212.50% |
| MSFT200228P00120000 | 2020-02-26 3:43PM EST | 120.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 100 | 818 | 217.19% |
| MSFT200228P00125000 | 2020-02-28 10:23AM EST | 125.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 37 | 3,417 | 184.38% |
| MSFT200228P00130000 | 2020-02-28 10:24AM EST | 130.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 894 | 2,044 | 164.06% |
| MSFT200228P00135000 | 2020-02-28 10:29AM EST | 135.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2,007 | 2,358 | 134.38% |
| MSFT200228P00136000 | 2020-02-27 3:03PM EST | 136.00 | 0.02 | - | 0.03 | 0.00 | - | - | 5 | 139.84% |
| MSFT200228P00137000 | 2020-02-27 10:22AM EST | 137.00 | 0.24 | 0.00 | 0.08 | +0.22 | +1,100.00% | 12 | 8 | 139.06% |
| MSFT200228P00138000 | 2020-02-28 9:58AM EST | 138.00 | 0.06 | 0.00 | 0.04 | +0.02 | +50.00% | 1 | 139 | 123.44% |
| MSFT200228P00139000 | 2020-02-27 3:57PM EST | 139.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 18 | 152 | 137.50% |
| MSFT200228P00140000 | 2020-02-28 2:16PM EST | 140.00 | 0.03 | 0.04 | 0.06 | -0.05 | -62.50% | 401 | 995 | 127.34% |
| MSFT200228P00141000 | 2020-02-28 9:54AM EST | 141.00 | 0.02 | 0.05 | 0.03 | -0.07 | -77.78% | 28 | 624 | 117.97% |
| MSFT200228P00142000 | 2020-02-28 12:26PM EST | 142.00 | 0.02 | 0.07 | 0.11 | -0.12 | -85.71% | 33 | 445 | 126.95% |
| MSFT200228P00143000 | 2020-02-28 1:46PM EST | 143.00 | 0.02 | 0.09 | 0.03 | -0.10 | -83.33% | 20 | 854 | 114.06% |
| MSFT200228P00144000 | 2020-02-28 1:43PM EST | 144.00 | 0.02 | 0.02 | 0.07 | -0.16 | -88.89% | 855 | 1,196 | 103.91% |
| MSFT200228P00145000 | 2020-02-28 3:19PM EST | 145.00 | 0.01 | 0.12 | 0.23 | -0.29 | -96.67% | 68 | 919 | 123.63% |
| MSFT200228P00146000 | 2020-02-28 1:46PM EST | 146.00 | 0.01 | 0.15 | 0.01 | -0.31 | -96.88% | 20 | 1,002 | 101.95% |
| MSFT200228P00147000 | 2020-02-28 2:02PM EST | 147.00 | 0.01 | 0.15 | 0.26 | -0.34 | -97.14% | 70 | 1,777 | 114.65% |
| MSFT200228P00148000 | 2020-02-28 2:54PM EST | 148.00 | 0.02 | 0.16 | 0.03 | -0.36 | -94.74% | 647 | 1,035 | 93.36% |
| MSFT200228P00149000 | 2020-02-28 3:17PM EST | 149.00 | 0.01 | 0.22 | 0.53 | -0.55 | -98.21% | 126 | 873 | 116.99% |
| MSFT200228P00150000 | 2020-02-28 3:53PM EST | 150.00 | 0.01 | 0.00 | 0.01 | -0.76 | -98.70% | 7,214 | 2,753 | 54.69% |
| MSFT200228P00152500 | 2020-02-28 3:24PM EST | 152.50 | 0.02 | 0.00 | 0.01 | -0.96 | -97.96% | 3,793 | 1,577 | 47.66% |
| MSFT200228P00155000 | 2020-02-28 3:59PM EST | 155.00 | 0.01 | 0.00 | 0.01 | -2.09 | -99.52% | 26,311 | 5,043 | 35.94% |
| MSFT200228P00157500 | 2020-02-28 3:59PM EST | 157.50 | 0.01 | 0.01 | 0.10 | -2.43 | -99.59% | 19,349 | 5,254 | 37.01% |
| MSFT200228P00160000 | 2020-02-28 3:59PM EST | 160.00 | 0.07 | 0.01 | 0.48 | -3.63 | -98.11% | 11,790 | 4,945 | 36.67% |
| MSFT200228P00162500 | 2020-02-28 3:59PM EST | 162.50 | 1.15 | 0.34 | 1.11 | -3.75 | -76.53% | 3,996 | 3,798 | 24.85% |
| MSFT200228P00165000 | 2020-02-28 3:59PM EST | 165.00 | 3.00 | 3.80 | 4.85 | -4.10 | -57.75% | 2,806 | 5,600 | 74.90% |
| MSFT200228P00167500 | 2020-02-28 3:56PM EST | 167.50 | 7.14 | 5.00 | 6.80 | -2.71 | -27.51% | 1,212 | 3,534 | 61.33% |
| MSFT200228P00170000 | 2020-02-28 3:53PM EST | 170.00 | 10.63 | 8.85 | 10.60 | -0.13 | -1.21% | 1,246 | 5,730 | 135.25% |
| MSFT200228P00172500 | 2020-02-28 3:56PM EST | 172.50 | 12.34 | 10.90 | 12.65 | -0.96 | -7.22% | 766 | 3,614 | 138.09% |
| MSFT200228P00175000 | 2020-02-28 3:28PM EST | 175.00 | 16.00 | 13.25 | 15.30 | -0.50 | -3.03% | 460 | 2,280 | 156.64% |
| MSFT200228P00177500 | 2020-02-28 3:54PM EST | 177.50 | 17.85 | 14.60 | 17.60 | -1.39 | -7.22% | 4,010 | 4,314 | 138.57% |
| MSFT200228P00180000 | 2020-02-28 3:54PM EST | 180.00 | 21.45 | 18.50 | 20.20 | -0.36 | -1.65% | 620 | 3,672 | 194.73% |
| MSFT200228P00182500 | 2020-02-28 12:25PM EST | 182.50 | 24.18 | 19.25 | 22.65 | +0.64 | +2.72% | 40 | 459 | 156.64% |
| MSFT200228P00185000 | 2020-02-28 3:49PM EST | 185.00 | 25.50 | 21.65 | 25.40 | -0.75 | -2.86% | 560 | 1,520 | 176.07% |
| MSFT200228P00187500 | 2020-02-28 1:12PM EST | 187.50 | 28.90 | 24.20 | 28.00 | +1.62 | +5.94% | 1 | 85 | 195.12% |
| MSFT200228P00190000 | 2020-02-28 2:02PM EST | 190.00 | 31.65 | 27.20 | 30.05 | +0.65 | +2.10% | 39 | 342 | 210.16% |
| MSFT200228P00192500 | 2020-02-28 2:35PM EST | 192.50 | 31.50 | 29.05 | 32.85 | +0.50 | +1.61% | 6 | 4 | 207.62% |
| MSFT200228P00195000 | 2020-02-24 1:38PM EST | 195.00 | 30.00 | 33.05 | 35.25 | 0.00 | - | 1 | 0 | 272.85% |
| MSFT200228P00197500 | 2020-02-28 2:52PM EST | 197.50 | 37.35 | 34.35 | 36.80 | +8.60 | +29.91% | 14 | 1 | 173.83% |
| MSFT200228P00200000 | 2020-02-25 1:26PM EST | 200.00 | 44.93 | 38.15 | 40.40 | +14.13 | +45.88% | 2 | 22 | 307.03% |
| MSFT200228P00202500 | 2020-02-24 9:58AM EST | 202.50 | 43.30 | 39.40 | 41.80 | +14.55 | +50.61% | 1 | 17 | 199.22% |
| MSFT200228P00205000 | 2020-02-25 2:00PM EST | 205.00 | 40.25 | 41.70 | 45.50 | 0.00 | - | 4 | 1 | 279.88% |
| MSFT200228P00207500 | 2020-02-25 1:21PM EST | 207.50 | 39.05 | 44.10 | 47.85 | 0.00 | - | 61 | 0 | 277.93% |
| MSFT200228P00210000 | 2020-02-27 1:09PM EST | 210.00 | 44.20 | 46.70 | 50.40 | 0.00 | - | 3 | 0 | 296.48% |
| MSFT200228P00215000 | 2020-02-19 10:04AM EST | 215.00 | 49.75 | 51.90 | 55.00 | 0.00 | - | 10 | 4 | 305.66% |
| MSFT200228P00217500 | 2020-02-24 9:30AM EST | 217.50 | 51.25 | 54.05 | 58.20 | 0.00 | - | - | 0 | 335.55% |
| MSFT200228P00225000 | 2020-02-11 10:57AM EST | 225.00 | 61.20 | 62.85 | 64.75 | 0.00 | - | 6 | 0 | 383.01% |
| MSFT200228P00230000 | 2020-02-27 5:42PM EST | 230.00 | 71.40 | 66.55 | 70.40 | 0.00 | - | - | 16 | 365.63% |
| MSFT200228P00240000 | 2020-02-27 5:42PM EST | 240.00 | 76.85 | 76.55 | 80.40 | 0.00 | - | - | - | 400.39% |
| MSFT200228P00245000 | 2020-02-27 5:42PM EST | 245.00 | 73.90 | 81.75 | 85.50 | 0.00 | - | - | - | 437.11% |
| MSFT200228P00250000 | 2020-02-24 2:16PM EST | 250.00 | 78.33 | 86.95 | 90.00 | 0.00 | - | - | 0 | 433.20% |
| MSFT200228P00255000 | 2020-02-26 3:50PM EST | 255.00 | 85.00 | 91.70 | 95.40 | 0.00 | - | 9 | 0 | 459.77% |
| MSFT200228P00260000 | 2020-02-27 1:15PM EST | 260.00 | 93.90 | 98.15 | 100.45 | 0.00 | - | 3 | 0 | 557.23% |
| MSFT200228P00265000 | 2020-02-27 11:34AM EST | 265.00 | 105.00 | 103.20 | 105.15 | +4.10 | +4.06% | 6 | 0 | 562.30% |