Options
|
Contract name
|
Last trade
|
Strike
|
Last price
|
Bid
|
Ask
|
Change
|
% Change
|
Volume
|
Open interest
|
Imp. volatility
|
ITM
|
|
MSFT250314P00230000
|
Mar 04, 2025 11:07
|
230
|
0.02
|
0
|
0.01
|
0
|
0
|
50
|
163
|
1.69
|
|
|
MSFT250314P00240000
|
Mar 07, 2025 15:01
|
240
|
0.01
|
0
|
0.01
|
0
|
0
|
69
|
393
|
1.53
|
|
|
MSFT250314P00250000
|
Mar 07, 2025 15:31
|
250
|
0.02
|
0
|
0.02
|
0
|
0
|
337
|
576
|
1.47
|
|
|
MSFT250314P00260000
|
Mar 10, 2025 15:48
|
260
|
0.01
|
0
|
0.02
|
0
|
0
|
26
|
312
|
1.34
|
|
|
MSFT250314P00270000
|
Mar 10, 2025 12:36
|
270
|
0.01
|
0
|
0.01
|
0
|
0
|
19
|
711
|
1.16
|
|
|
MSFT250314P00280000
|
Mar 10, 2025 15:39
|
280
|
0.01
|
0
|
0.01
|
0
|
0
|
19
|
93
|
1.03
|
|
|
MSFT250314P00290000
|
Mar 11, 2025 10:14
|
290
|
0.02
|
0
|
0.01
|
0
|
0
|
1
|
909
|
0.94
|
|
|
MSFT250314P00300000
|
Mar 11, 2025 14:55
|
300
|
0.02
|
0
|
0.02
|
0
|
0
|
20
|
620
|
0.88
|
|
|
MSFT250314P00310000
|
Mar 11, 2025 14:37
|
310
|
0.02
|
0.01
|
0.02
|
0
|
0
|
32
|
661
|
0.79
|
|
|
MSFT250314P00320000
|
Mar 12, 2025 9:37
|
320
|
0.01
|
0.01
|
0.02
|
0
|
0
|
20
|
1.91K
|
0.67
|
|
|
MSFT250314P00325000
|
Mar 11, 2025 15:41
|
325
|
0.03
|
0.02
|
0.04
|
0
|
0
|
159
|
654
|
0.66
|
|
|
MSFT250314P00327500
|
Mar 11, 2025 13:19
|
327.50
|
0.07
|
0.01
|
0.04
|
0
|
0
|
121
|
277
|
0.63
|
|
|
MSFT250314P00330000
|
Mar 12, 2025 9:42
|
330
|
0.02
|
0.03
|
0.05
|
-0.09
|
-81.82
|
204
|
973
|
0.63
|
|
|
MSFT250314P00332500
|
Mar 11, 2025 15:28
|
332.50
|
0.05
|
0.02
|
0.05
|
0
|
0
|
11
|
420
|
0.59
|
|
|
MSFT250314P00335000
|
Mar 11, 2025 15:52
|
335
|
0.07
|
0.03
|
0.06
|
0
|
0
|
184
|
1.06K
|
0.57
|
|
|
MSFT250314P00337500
|
Mar 11, 2025 15:59
|
337.50
|
0.09
|
0.04
|
0.07
|
0
|
0
|
165
|
284
|
0.56
|
|
|
MSFT250314P00340000
|
Mar 11, 2025 15:38
|
340
|
0.10
|
0.07
|
0.08
|
0
|
0
|
339
|
1.13K
|
0.55
|
|
|
MSFT250314P00342500
|
Mar 11, 2025 15:52
|
342.50
|
0.12
|
0.07
|
0.10
|
0
|
0
|
180
|
454
|
0.53
|
|
|
MSFT250314P00345000
|
Mar 11, 2025 15:48
|
345
|
0.15
|
0.09
|
0.11
|
0
|
0
|
128
|
2.96K
|
0.51
|
|
|
MSFT250314P00347500
|
Mar 11, 2025 15:49
|
347.50
|
0.16
|
0.12
|
0.14
|
0
|
0
|
89
|
179
|
0.50
|
|
|
MSFT250314P00350000
|
Mar 12, 2025 9:34
|
350
|
0.11
|
0.16
|
0.18
|
-0.17
|
-60.71
|
3
|
1.65K
|
0.49
|
|
|
MSFT250314P00352500
|
Mar 12, 2025 9:30
|
352.50
|
0.19
|
0.18
|
0.21
|
-0.14
|
-42.42
|
2
|
599
|
0.46
|
|
|
MSFT250314P00355000
|
Mar 12, 2025 9:38
|
355
|
0.25
|
0.22
|
0.26
|
-0.22
|
-46.81
|
16
|
2.20K
|
0.44
|
|
|
MSFT250314P00357500
|
Mar 12, 2025 9:42
|
357.50
|
0.33
|
0.38
|
0.41
|
-0.25
|
-43.10
|
25
|
946
|
0.45
|
|
|
MSFT250314P00360000
|
Mar 12, 2025 9:39
|
360
|
0.41
|
0.41
|
0.44
|
-0.24
|
-36.92
|
47
|
3.72K
|
0.42
|
|
|
MSFT250314P00362500
|
Mar 12, 2025 9:40
|
362.50
|
0.56
|
0.54
|
0.58
|
-0.42
|
-42.86
|
37
|
953
|
0.40
|
|
|
MSFT250314P00365000
|
Mar 12, 2025 9:39
|
365
|
0.73
|
0.74
|
0.76
|
-0.51
|
-41.13
|
22
|
2.06K
|
0.39
|
|
|
MSFT250314P00367500
|
Mar 12, 2025 9:43
|
367.50
|
1.04
|
0.97
|
1.01
|
-0.57
|
-36.77
|
42
|
1.01K
|
0.37
|
|
|
MSFT250314P00370000
|
Mar 12, 2025 9:44
|
370
|
1.66
|
1.60
|
1.66
|
-0.46
|
-21.80
|
312
|
2.91K
|
0.39
|
|
|
MSFT250314P00372500
|
Mar 12, 2025 9:42
|
372.50
|
1.70
|
1.77
|
1.84
|
-1
|
-37.04
|
75
|
1.04K
|
0.35
|
|
|
MSFT250314P00375000
|
Mar 12, 2025 9:43
|
375
|
2.49
|
2.60
|
2.67
|
-0.88
|
-26.11
|
257
|
3.32K
|
0.36
|
|
|
MSFT250314P00377500
|
Mar 12, 2025 9:43
|
377.50
|
3.20
|
3.60
|
3.75
|
-1.15
|
-26.44
|
311
|
1.01K
|
0.37
|
|
|
MSFT250314P00380000
|
Mar 12, 2025 9:44
|
380
|
4.50
|
4.25
|
4.40
|
-0.85
|
-16.50
|
169
|
6.13K
|
0.34
|
|
|
MSFT250314P00382500
|
Mar 12, 2025 9:44
|
382.50
|
6
|
5.90
|
6.05
|
-0.64
|
-9.64
|
283
|
1.02K
|
0.36
|
|
|
MSFT250314P00385000
|
Mar 12, 2025 9:38
|
385
|
6.62
|
6.50
|
6.70
|
-1.50
|
-18.47
|
328
|
3.86K
|
0.29
|
|
|
MSFT250314P00387500
|
Mar 12, 2025 9:41
|
387.50
|
8.38
|
8
|
8.25
|
-1.27
|
-13.16
|
96
|
1.12K
|
0.27
|
|
|
MSFT250314P00390000
|
Mar 12, 2025 9:44
|
390
|
10.70
|
10.95
|
11.20
|
1.30
|
13.83
|
116
|
2.58K
|
0.36
|
|
|
MSFT250314P00392500
|
Mar 12, 2025 9:43
|
392.50
|
11.90
|
10.90
|
12.25
|
-1.25
|
-9.51
|
80
|
574
|
0.22
|
|
|
MSFT250314P00395000
|
Mar 12, 2025 9:43
|
395
|
13.99
|
13.55
|
15.05
|
-0.46
|
-3.22
|
22
|
1.94K
|
0.31
|
|
|
MSFT250314P00397500
|
Mar 12, 2025 9:40
|
397.50
|
16.32
|
16.35
|
17.50
|
0.89
|
5.77
|
5
|
853
|
0.34
|
|
|
MSFT250314P00400000
|
Mar 12, 2025 9:32
|
400
|
17.41
|
19.30
|
20.30
|
-2.14
|
-10.95
|
15
|
1.43K
|
0.43
|
|
|
MSFT250314P00402500
|
Mar 11, 2025 15:24
|
402.50
|
19.97
|
19.85
|
21.50
|
0
|
0
|
33
|
493
|
0.00
|
|
|
MSFT250314P00405000
|
Mar 12, 2025 9:34
|
405
|
20.82
|
23.15
|
24.40
|
-3.32
|
-13.75
|
39
|
1.08K
|
0.00
|
|
|
MSFT250314P00407500
|
Mar 11, 2025 15:13
|
407.50
|
23.06
|
25.85
|
27.65
|
0
|
0
|
20
|
165
|
0.52
|
|
|
MSFT250314P00410000
|
Mar 11, 2025 15:56
|
410
|
29.25
|
27.30
|
29.15
|
0
|
0
|
272
|
705
|
0.00
|
|
|
MSFT250314P00412500
|
Mar 11, 2025 13:11
|
412.50
|
33.35
|
29.75
|
31.75
|
0
|
0
|
15
|
5
|
0.00
|
|
|
MSFT250314P00415000
|
Mar 11, 2025 15:59
|
415
|
34.40
|
31.85
|
33.95
|
0
|
0
|
67
|
127
|
0.00
|
|
|
MSFT250314P00417500
|
Mar 11, 2025 10:48
|
417.50
|
35.27
|
34.65
|
36.65
|
0
|
0
|
3
|
0
|
0.00
|
|
|
MSFT250314P00420000
|
Mar 11, 2025 15:13
|
420
|
34.95
|
37.55
|
39.45
|
0
|
0
|
111
|
65
|
0.00
|
|
|
MSFT250314P00422500
|
Mar 05, 2025 10:26
|
422.50
|
31.05
|
39.80
|
41.95
|
0
|
0
|
2
|
0
|
0.00
|
|
|
MSFT250314P00425000
|
Mar 11, 2025 14:47
|
425
|
41.70
|
42.65
|
44.85
|
0
|
0
|
4
|
2
|
0.65
|
|
|
MSFT250314P00427500
|
Mar 06, 2025 11:59
|
427.50
|
30.65
|
44.80
|
46.85
|
0
|
0
|
2
|
0
|
0.00
|
|
|
MSFT250314P00430000
|
Mar 07, 2025 15:35
|
430
|
37.58
|
47.55
|
49
|
0
|
0
|
3
|
9
|
0.00
|
|
|
MSFT250314P00435000
|
Feb 28, 2025 14:52
|
435
|
42.80
|
52.20
|
54.85
|
0
|
0
|
2
|
0
|
0.76
|
|
|
MSFT250314P00440000
|
Mar 06, 2025 9:30
|
440
|
46
|
56.75
|
59.65
|
0
|
0
|
1
|
0
|
0.68
|
|
|
MSFT250314P00445000
|
Mar 10, 2025 11:23
|
445
|
63.39
|
62.05
|
65.60
|
0
|
0
|
1
|
2
|
1.10
|
|
|
MSFT250314P00450000
|
Mar 07, 2025 15:57
|
450
|
55.19
|
66.45
|
69.65
|
0
|
0
|
3
|
4
|
0.77
|
|
|
MSFT250314P00455000
|
Mar 11, 2025 13:34
|
455
|
77.44
|
72.25
|
74.35
|
0
|
0
|
5
|
0
|
0.00
|
|
|
MSFT250314P00460000
|
Mar 11, 2025 13:38
|
460
|
81.55
|
77.55
|
80.60
|
0
|
0
|
2
|
0
|
1.28
|
|
|
MSFT250314P00465000
|
Mar 07, 2025 15:58
|
465
|
71.21
|
81.60
|
85.25
|
0
|
0
|
4
|
0
|
1.23
|
|
|
MSFT250314P00470000
|
Mar 07, 2025 15:58
|
470
|
76.12
|
86.60
|
90.25
|
0
|
0
|
3
|
4
|
1.29
|
|
|
MSFT250314P00475000
|
Mar 11, 2025 13:38
|
475
|
96.50
|
91.65
|
95.20
|
0
|
0
|
2
|
0
|
1.32
|
|
|
MSFT250314P00480000
|
Mar 07, 2025 15:58
|
480
|
86.09
|
97.25
|
100.40
|
0
|
0
|
4
|
0
|
1.44
|
|
|
MSFT250314P00490000
|
Mar 11, 2025 13:39
|
490
|
111.98
|
106.85
|
109.70
|
0
|
0
|
2
|
3
|
1.17
|
|
|
MSFT250314P00495000
|
Mar 07, 2025 15:58
|
495
|
101.03
|
111.60
|
115.20
|
0
|
0
|
2
|
0
|
1.52
|
|
