Callsfor25 September 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT200925C00150000 | 2020-09-21 12:07PM EDT | 150.00 | 49.55 | 56.85 | 58.20 | 0.00 | - | 9 | 11 | 246.39% |
| MSFT200925C00155000 | 2020-09-21 1:11PM EDT | 155.00 | 44.50 | 51.85 | 52.95 | 0.00 | - | 2 | 7 | 220.70% |
| MSFT200925C00160000 | 2020-09-21 12:14AM EDT | 160.00 | 40.13 | 46.35 | 47.70 | 0.00 | - | - | 1 | 184.67% |
| MSFT200925C00165000 | 2020-09-22 3:13PM EDT | 165.00 | 41.45 | 41.85 | 43.15 | 0.00 | - | 1 | 18 | 185.45% |
| MSFT200925C00170000 | 2020-09-22 3:45PM EDT | 170.00 | 37.34 | 36.45 | 38.00 | 0.00 | - | 10 | 163 | 156.40% |
| MSFT200925C00175000 | 2020-09-22 10:38AM EDT | 175.00 | 29.23 | 31.45 | 32.70 | 0.00 | - | 12 | 209 | 132.72% |
| MSFT200925C00180000 | 2020-09-22 3:27PM EDT | 180.00 | 27.25 | 26.55 | 28.15 | 0.00 | - | 12 | 212 | 123.68% |
| MSFT200925C00185000 | 2020-09-22 3:45PM EDT | 185.00 | 22.42 | 21.45 | 22.95 | 0.00 | - | 50 | 131 | 100.93% |
| MSFT200925C00187500 | 2020-09-22 3:53PM EDT | 187.50 | 19.70 | 18.55 | 20.60 | 0.00 | - | 17 | 144 | 88.33% |
| MSFT200925C00190000 | 2020-09-22 3:49PM EDT | 190.00 | 18.04 | 16.55 | 18.15 | 0.00 | - | 245 | 502 | 86.28% |
| MSFT200925C00192500 | 2020-09-22 3:52PM EDT | 192.50 | 14.88 | 14.35 | 16.00 | 0.00 | - | 107 | 176 | 83.74% |
| MSFT200925C00195000 | 2020-09-23 9:30AM EDT | 195.00 | 12.75 | 12.05 | 13.05 | +0.09 | +0.71% | 1 | 779 | 71.09% |
| MSFT200925C00197500 | 2020-09-23 9:32AM EDT | 197.50 | 9.95 | 9.70 | 10.50 | -0.75 | -7.01% | 1 | 1,406 | 61.67% |
| MSFT200925C00200000 | 2020-09-23 9:32AM EDT | 200.00 | 7.60 | 7.85 | 8.25 | -0.70 | -8.43% | 107 | 3,082 | 58.28% |
| MSFT200925C00202500 | 2020-09-23 9:30AM EDT | 202.50 | 6.12 | 5.70 | 5.85 | +0.19 | +3.20% | 37 | 5,689 | 50.54% |
| MSFT200925C00205000 | 2020-09-23 9:33AM EDT | 205.00 | 3.65 | 3.90 | 4.00 | -0.41 | -10.10% | 174 | 7,769 | 45.53% |
| MSFT200925C00207500 | 2020-09-23 9:32AM EDT | 207.50 | 2.27 | 2.18 | 2.32 | -0.30 | -11.67% | 498 | 6,340 | 39.31% |
| MSFT200925C00210000 | 2020-09-23 9:33AM EDT | 210.00 | 1.20 | 1.18 | 1.20 | -0.37 | -23.57% | 575 | 12,882 | 35.79% |
| MSFT200925C00212500 | 2020-09-23 9:32AM EDT | 212.50 | 0.60 | 0.65 | 0.73 | -0.22 | -26.83% | 109 | 5,369 | 37.55% |
| MSFT200925C00215000 | 2020-09-23 9:33AM EDT | 215.00 | 0.26 | 0.27 | 0.29 | -0.15 | -36.59% | 151 | 13,343 | 35.01% |
| MSFT200925C00217500 | 2020-09-23 9:32AM EDT | 217.50 | 0.14 | 0.15 | 0.17 | -0.11 | -44.00% | 15 | 3,817 | 37.11% |
| MSFT200925C00220000 | 2020-09-23 9:30AM EDT | 220.00 | 0.10 | 0.08 | 0.10 | -0.02 | -16.67% | 63 | 15,785 | 39.16% |
| MSFT200925C00222500 | 2020-09-23 9:33AM EDT | 222.50 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 13 | 2,889 | 41.21% |
| MSFT200925C00225000 | 2020-09-23 9:32AM EDT | 225.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 6,316 | 25.00% |
| MSFT200925C00227500 | 2020-09-22 3:59PM EDT | 227.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 184 | 2,812 | 46.48% |
| MSFT200925C00230000 | 2020-09-22 3:58PM EDT | 230.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 353 | 4,633 | 48.44% |
| MSFT200925C00232500 | 2020-09-22 3:48PM EDT | 232.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 322 | 1,843 | 52.73% |
| MSFT200925C00235000 | 2020-09-22 3:57PM EDT | 235.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 802 | 4,717 | 54.69% |
| MSFT200925C00237500 | 2020-09-22 3:53PM EDT | 237.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 99 | 2,149 | 56.25% |
| MSFT200925C00240000 | 2020-09-22 3:59PM EDT | 240.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 160 | 5,838 | 56.25% |
| MSFT200925C00242500 | 2020-09-22 3:32PM EDT | 242.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 23 | 1,715 | 66.41% |
| MSFT200925C00245000 | 2020-09-22 12:43PM EDT | 245.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 39 | 1,844 | 70.31% |
| MSFT200925C00247500 | 2020-09-21 2:08PM EDT | 247.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 105 | 1,682 | 71.09% |
| MSFT200925C00250000 | 2020-09-22 2:30PM EDT | 250.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 279 | 2,919 | 75.00% |
| MSFT200925C00252500 | 2020-09-22 9:31AM EDT | 252.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 90 | 597 | 78.13% |
| MSFT200925C00255000 | 2020-09-22 12:19PM EDT | 255.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 22 | 1,136 | 81.25% |
| MSFT200925C00257500 | 2020-09-22 3:56PM EDT | 257.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 1,366 | 50.00% |
| MSFT200925C00260000 | 2020-09-22 3:55PM EDT | 260.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 1,564 | 82.81% |
| MSFT200925C00265000 | 2020-09-22 3:57PM EDT | 265.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 78 | 2,061 | 50.00% |
Putsfor25 September 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT200925P00150000 | 2020-09-22 2:51PM EDT | 150.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 707 | 120.31% |
| MSFT200925P00155000 | 2020-09-22 3:59PM EDT | 155.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 47 | 646 | 109.38% |
| MSFT200925P00160000 | 2020-09-22 3:58PM EDT | 160.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 248 | 1,631 | 101.56% |
| MSFT200925P00165000 | 2020-09-22 2:58PM EDT | 165.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 42 | 2,052 | 90.63% |
| MSFT200925P00170000 | 2020-09-22 3:59PM EDT | 170.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 117 | 2,229 | 81.25% |
| MSFT200925P00175000 | 2020-09-22 3:59PM EDT | 175.00 | 0.05 | 0.02 | 0.03 | 0.00 | - | 611 | 3,477 | 72.27% |
| MSFT200925P00180000 | 2020-09-23 9:30AM EDT | 180.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 2,895 | 57.81% |
| MSFT200925P00185000 | 2020-09-22 3:59PM EDT | 185.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 3,989 | 5,320 | 51.17% |
| MSFT200925P00187500 | 2020-09-23 9:30AM EDT | 187.50 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 6 | 3,574 | 47.27% |
| MSFT200925P00190000 | 2020-09-23 9:30AM EDT | 190.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 20 | 3,719 | 45.12% |
| MSFT200925P00192500 | 2020-09-23 9:30AM EDT | 192.50 | 0.10 | 0.00 | 0.00 | -0.01 | -9.09% | 1 | 5,173 | 12.50% |
| MSFT200925P00195000 | 2020-09-23 9:30AM EDT | 195.00 | 0.14 | 0.15 | 0.18 | -0.07 | -33.33% | 4 | 10,545 | 39.26% |
| MSFT200925P00197500 | 2020-09-23 9:32AM EDT | 197.50 | 0.31 | 0.27 | 0.32 | -0.06 | -16.22% | 24 | 4,729 | 36.96% |
| MSFT200925P00200000 | 2020-09-23 9:32AM EDT | 200.00 | 0.55 | 0.51 | 0.57 | -0.05 | -8.33% | 95 | 8,071 | 34.72% |
| MSFT200925P00202500 | 2020-09-23 9:32AM EDT | 202.50 | 0.93 | 0.86 | 0.94 | -0.12 | -11.43% | 32 | 3,308 | 31.49% |
| MSFT200925P00205000 | 2020-09-23 9:33AM EDT | 205.00 | 1.62 | 1.50 | 1.63 | -0.03 | -1.82% | 34 | 11,270 | 29.10% |
| MSFT200925P00207500 | 2020-09-23 9:32AM EDT | 207.50 | 2.60 | 2.41 | 2.68 | -0.20 | -7.14% | 23 | 2,917 | 25.93% |
| MSFT200925P00210000 | 2020-09-23 9:32AM EDT | 210.00 | 4.10 | 3.75 | 4.00 | +0.05 | +1.23% | 16 | 2,076 | 16.55% |
| MSFT200925P00212500 | 2020-09-23 9:32AM EDT | 212.50 | 6.00 | 5.50 | 5.85 | +0.48 | +8.70% | 2 | 1,258 | 0.00% |
| MSFT200925P00215000 | 2020-09-23 9:32AM EDT | 215.00 | 8.10 | 7.45 | 8.50 | +0.10 | +1.25% | 10 | 1,735 | 0.00% |
| MSFT200925P00217500 | 2020-09-22 3:59PM EDT | 217.50 | 10.07 | 9.75 | 11.35 | 0.00 | - | 261 | 1,233 | 25.00% |
| MSFT200925P00220000 | 2020-09-22 3:55PM EDT | 220.00 | 12.18 | 11.95 | 13.65 | 0.00 | - | 92 | 4,019 | 0.00% |
| MSFT200925P00222500 | 2020-09-22 3:59PM EDT | 222.50 | 14.88 | 14.05 | 15.65 | 0.00 | - | 242 | 504 | 0.00% |
| MSFT200925P00225000 | 2020-09-22 2:08PM EDT | 225.00 | 17.65 | 16.70 | 17.95 | 0.00 | - | 26 | 498 | 0.00% |
| MSFT200925P00227500 | 2020-09-22 3:25PM EDT | 227.50 | 20.53 | 19.40 | 21.00 | 0.00 | - | 70 | 319 | 0.00% |
| MSFT200925P00230000 | 2020-09-22 3:31PM EDT | 230.00 | 22.02 | 21.85 | 23.30 | 0.00 | - | 16 | 611 | 0.00% |
| MSFT200925P00232500 | 2020-09-22 12:55PM EDT | 232.50 | 28.35 | 24.60 | 25.80 | 0.00 | - | 8 | 150 | 0.00% |
| MSFT200925P00235000 | 2020-09-23 9:30AM EDT | 235.00 | 27.55 | 26.80 | 28.15 | -2.65 | -8.77% | 1 | 395 | 0.00% |
| MSFT200925P00237500 | 2020-09-18 12:01PM EDT | 237.50 | 37.45 | 29.60 | 31.00 | 0.00 | - | 1 | 3 | 0.00% |
| MSFT200925P00240000 | 2020-09-08 9:42AM EDT | 240.00 | 41.95 | 32.40 | 33.55 | 0.00 | - | 3 | 10 | 0.00% |
| MSFT200925P00242500 | 2020-08-27 3:51PM EDT | 242.50 | 44.75 | 34.40 | 35.45 | 0.00 | - | 4 | 5 | 0.00% |
| MSFT200925P00245000 | 2020-09-21 3:10PM EDT | 245.00 | 44.55 | 37.05 | 37.60 | 0.00 | - | 5 | 51 | 0.00% |
| MSFT200925P00247500 | 2020-09-22 10:59AM EDT | 247.50 | 44.30 | 39.40 | 40.15 | 0.00 | - | 1 | 14 | 0.00% |
| MSFT200925P00250000 | 2020-09-22 10:59AM EDT | 250.00 | 46.80 | 42.05 | 42.90 | 0.00 | - | 3 | 3 | 0.00% |
| MSFT200925P00252500 | 2020-09-21 12:14AM EDT | 252.50 | 56.25 | 44.30 | 45.15 | 0.00 | - | - | 1 | 0.00% |
| MSFT200925P00255000 | 2020-09-17 1:03PM EDT | 255.00 | 53.50 | 47.25 | 48.45 | 0.00 | - | 8 | 8 | 0.00% |
| MSFT200925P00257500 | 2020-09-21 9:51AM EDT | 257.50 | 59.24 | 49.55 | 50.10 | 0.00 | - | 3 | 18 | 0.00% |
| MSFT200925P00260000 | 2020-09-16 9:30AM EDT | 260.00 | 49.85 | 52.50 | 53.45 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT200925P00265000 | 2020-09-21 2:27PM EDT | 265.00 | 65.40 | 57.50 | 58.45 | 0.00 | - | 1 | 11 | 0.00% |
© 2020 Verizon Media. All rights reserved.
