| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT190920C00060000 | 2019-09-18 10:23AM EDT | 60.00 | 77.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT190920C00065000 | 2019-09-19 3:30PM EDT | 65.00 | 75.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT190920C00070000 | 2019-09-12 10:28AM EDT | 70.00 | 67.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT190920C00075000 | 2019-08-13 3:33PM EDT | 75.00 | 63.54 | 59.90 | 64.20 | 0.00 | - | 12 | 0 | 0.00% |
| MSFT190920C00080000 | 2019-09-16 10:19AM EDT | 80.00 | 56.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT190920C00085000 | 2019-08-21 2:35PM EDT | 85.00 | 53.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT190920C00090000 | 2019-09-17 9:30AM EDT | 90.00 | 46.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT190920C00095000 | 2019-09-19 9:30AM EDT | 95.00 | 44.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT190920C00100000 | 2019-09-19 3:36PM EDT | 100.00 | 40.75 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| MSFT190920C00105000 | 2019-09-19 10:21AM EDT | 105.00 | 36.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT190920C00110000 | 2019-09-19 12:45PM EDT | 110.00 | 30.88 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| MSFT190920C00115000 | 2019-09-19 3:49PM EDT | 115.00 | 25.93 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| MSFT190920C00118000 | 2019-09-19 9:34AM EDT | 118.00 | 22.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT190920C00119000 | 2019-09-19 9:34AM EDT | 119.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT190920C00120000 | 2019-09-19 3:59PM EDT | 120.00 | 20.98 | 0.00 | 0.00 | 0.00 | - | 343 | 0 | 0.00% |
| MSFT190920C00121000 | 2019-09-12 10:26AM EDT | 121.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT190920C00122000 | 2019-08-26 11:12AM EDT | 122.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| MSFT190920C00123000 | 2019-09-17 2:09PM EDT | 123.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| MSFT190920C00124000 | 2019-09-13 2:36PM EDT | 124.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT190920C00125000 | 2019-09-19 3:56PM EDT | 125.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 264 | 0 | 0.00% |
| MSFT190920C00126000 | 2019-09-18 10:43AM EDT | 126.00 | 11.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT190920C00127000 | 2019-09-18 12:14PM EDT | 127.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT190920C00128000 | 2019-09-19 11:40AM EDT | 128.00 | 13.53 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT190920C00129000 | 2019-09-18 3:29PM EDT | 129.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MSFT190920C00130000 | 2019-09-19 3:59PM EDT | 130.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 890 | 0 | 0.00% |
| MSFT190920C00131000 | 2019-09-19 10:21AM EDT | 131.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT190920C00132000 | 2019-09-19 1:50PM EDT | 132.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| MSFT190920C00133000 | 2019-09-19 3:21PM EDT | 133.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 0.00% |
| MSFT190920C00134000 | 2019-09-19 2:42PM EDT | 134.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 0.00% |
| MSFT190920C00135000 | 2019-09-19 3:59PM EDT | 135.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2,147 | 0 | 0.00% |
| MSFT190920C00136000 | 2019-09-19 3:59PM EDT | 136.00 | 5.11 | 0.00 | 0.00 | 0.00 | - | 1,138 | 0 | 0.00% |
| MSFT190920C00137000 | 2019-09-19 3:59PM EDT | 137.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2,772 | 0 | 0.00% |
| MSFT190920C00138000 | 2019-09-19 3:59PM EDT | 138.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 3,055 | 0 | 0.00% |
| MSFT190920C00139000 | 2019-09-19 3:59PM EDT | 139.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 8,618 | 0 | 0.00% |
| MSFT190920C00140000 | 2019-09-19 3:59PM EDT | 140.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 29,275 | 0 | 0.00% |
| MSFT190920C00141000 | 2019-09-19 3:59PM EDT | 141.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 22,070 | 0 | 0.00% |
| MSFT190920C00142000 | 2019-09-19 3:59PM EDT | 142.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 49,863 | 0 | 3.13% |
| MSFT190920C00143000 | 2019-09-19 3:59PM EDT | 143.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 18,524 | 0 | 6.25% |
| MSFT190920C00144000 | 2019-09-19 3:57PM EDT | 144.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6,544 | 0 | 12.50% |
| MSFT190920C00145000 | 2019-09-19 3:59PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7,649 | 0 | 12.50% |
| MSFT190920C00146000 | 2019-09-19 3:25PM EDT | 146.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 317 | 0 | 12.50% |
| MSFT190920C00147000 | 2019-09-19 2:29PM EDT | 147.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 324 | 0 | 25.00% |
| MSFT190920C00148000 | 2019-09-19 2:29PM EDT | 148.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 25.00% |
| MSFT190920C00149000 | 2019-09-19 9:31AM EDT | 149.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MSFT190920C00150000 | 2019-09-19 3:51PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 25.00% |
| MSFT190920C00152500 | 2019-09-19 9:40AM EDT | 152.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT190920C00155000 | 2019-09-19 9:43AM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| MSFT190920C00157500 | 2019-09-19 9:30AM EDT | 157.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 50.00% |
| MSFT190920C00160000 | 2019-09-18 1:46PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 50.00% |
| MSFT190920C00165000 | 2019-09-12 12:23PM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT190920C00170000 | 2019-09-17 11:14AM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| MSFT190920C00175000 | 2019-08-05 10:03AM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 137.50% |
| MSFT190920C00180000 | 2019-07-26 11:47AM EDT | 180.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 6 | 165.63% |
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT190920P00060000 | 2019-05-23 2:43PM EDT | 60.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 350 | 501 | 603.13% |
| MSFT190920P00065000 | 2019-06-07 11:02AM EDT | 65.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 925 | 1,000 | 512.50% |
| MSFT190920P00070000 | 2019-07-18 1:59PM EDT | 70.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 1,547 | 468.75% |
| MSFT190920P00075000 | 2019-07-22 2:09PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 243 | 387.50% |
| MSFT190920P00080000 | 2019-08-23 3:50PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 50.00% |
| MSFT190920P00085000 | 2019-08-26 2:55PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MSFT190920P00090000 | 2019-09-13 3:33PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| MSFT190920P00095000 | 2019-09-18 2:58PM EDT | 95.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 30 | 0 | 250.00% |
| MSFT190920P00100000 | 2019-09-12 2:51PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| MSFT190920P00105000 | 2019-09-18 2:36PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSFT190920P00110000 | 2019-09-18 9:48AM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT190920P00115000 | 2019-09-19 1:27PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSFT190920P00120000 | 2019-09-19 1:05PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| MSFT190920P00121000 | 2019-09-19 9:49AM EDT | 121.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| MSFT190920P00122000 | 2019-09-19 10:04AM EDT | 122.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| MSFT190920P00123000 | 2019-09-19 9:43AM EDT | 123.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT190920P00124000 | 2019-09-19 9:43AM EDT | 124.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 50.00% |
| MSFT190920P00125000 | 2019-09-19 3:51PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 364 | 0 | 50.00% |
| MSFT190920P00126000 | 2019-09-19 10:00AM EDT | 126.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT190920P00127000 | 2019-09-19 1:59PM EDT | 127.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| MSFT190920P00128000 | 2019-09-19 3:54PM EDT | 128.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 50.00% |
| MSFT190920P00129000 | 2019-09-19 3:56PM EDT | 129.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 710 | 0 | 50.00% |
| MSFT190920P00130000 | 2019-09-19 3:58PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 852 | 0 | 50.00% |
| MSFT190920P00131000 | 2019-09-19 3:58PM EDT | 131.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 394 | 0 | 25.00% |
| MSFT190920P00132000 | 2019-09-19 3:58PM EDT | 132.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 524 | 0 | 25.00% |
| MSFT190920P00133000 | 2019-09-19 3:58PM EDT | 133.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 882 | 0 | 25.00% |
| MSFT190920P00134000 | 2019-09-19 3:19PM EDT | 134.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 997 | 0 | 25.00% |
| MSFT190920P00135000 | 2019-09-19 3:58PM EDT | 135.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3,649 | 0 | 25.00% |
| MSFT190920P00136000 | 2019-09-19 3:56PM EDT | 136.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,071 | 0 | 12.50% |
| MSFT190920P00137000 | 2019-09-19 3:59PM EDT | 137.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2,237 | 0 | 12.50% |
| MSFT190920P00138000 | 2019-09-19 3:59PM EDT | 138.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4,019 | 0 | 12.50% |
| MSFT190920P00139000 | 2019-09-19 3:59PM EDT | 139.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3,772 | 0 | 6.25% |
| MSFT190920P00140000 | 2019-09-19 3:59PM EDT | 140.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 16,107 | 0 | 3.13% |
| MSFT190920P00141000 | 2019-09-19 3:59PM EDT | 141.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 8,423 | 0 | 0.39% |
| MSFT190920P00142000 | 2019-09-19 3:59PM EDT | 142.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 7,467 | 0 | 0.00% |
| MSFT190920P00143000 | 2019-09-19 3:57PM EDT | 143.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 1,086 | 0 | 0.00% |
| MSFT190920P00144000 | 2019-09-19 3:59PM EDT | 144.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 297 | 0 | 0.00% |
| MSFT190920P00145000 | 2019-09-19 3:56PM EDT | 145.00 | 3.91 | 0.00 | 0.00 | 0.00 | - | 628 | 0 | 0.00% |
| MSFT190920P00146000 | 2019-09-19 3:59PM EDT | 146.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 26 | 49 | 0.00% |
| MSFT190920P00147000 | 2019-09-19 3:32PM EDT | 147.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| MSFT190920P00149000 | 2019-09-19 10:14AM EDT | 149.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MSFT190920P00150000 | 2019-09-19 1:09PM EDT | 150.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT190920P00152500 | 2019-09-16 12:13AM EDT | 152.50 | 15.45 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| MSFT190920P00155000 | 2019-09-06 9:34AM EDT | 155.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 18 | 18 | 0.00% |
| MSFT190920P00157500 | 2019-08-22 10:43AM EDT | 157.50 | 20.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT190920P00160000 | 2019-08-14 10:28AM EDT | 160.00 | 24.25 | 21.60 | 25.00 | 0.00 | - | 6 | 0 | 364.55% |
| MSFT190920P00165000 | 2019-08-12 12:06AM EDT | 165.00 | 27.45 | 27.20 | 31.35 | 0.00 | - | - | 0 | 446.97% |
| MSFT190920P00170000 | 2019-08-23 12:43PM EDT | 170.00 | 35.80 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| MSFT190920P00175000 | 2019-09-16 12:13AM EDT | 175.00 | 37.50 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| MSFT190920P00180000 | 2019-09-12 3:54PM EDT | 180.00 | 42.15 | 0.00 | 0.00 | 0.00 | - | 16 | 10 | 0.00% |
| By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more |