Options
|
Contract name
|
Last trade
|
Strike
|
Last price
|
Bid
|
Ask
|
Change
|
% Change
|
Volume
|
Open interest
|
Imp. volatility
|
ITM
|
|
MSFT250314C00230000
|
Mar 10, 2025 13:34
|
230
|
150.05
|
149.80
|
153.05
|
0
|
0
|
2
|
4
|
3.00
|
|
|
MSFT250314C00240000
|
Mar 11, 2025 10:45
|
240
|
143.70
|
140.35
|
143.70
|
0
|
0
|
10
|
1
|
3.03
|
|
|
MSFT250314C00250000
|
Mar 07, 2025 10:14
|
250
|
143.38
|
130.35
|
133.70
|
0
|
0
|
3
|
3
|
2.80
|
|
|
MSFT250314C00300000
|
Mar 11, 2025 15:56
|
300
|
81
|
80.50
|
83.70
|
0
|
0
|
4
|
22
|
1.77
|
|
|
MSFT250314C00320000
|
Mar 10, 2025 14:11
|
320
|
60.10
|
60
|
63.65
|
0
|
0
|
2
|
5
|
1.32
|
|
|
MSFT250314C00325000
|
Mar 11, 2025 12:18
|
325
|
55.51
|
55.55
|
58.40
|
0
|
0
|
1
|
11
|
1.26
|
|
|
MSFT250314C00330000
|
Mar 10, 2025 10:49
|
330
|
52.75
|
50
|
53.40
|
0
|
0
|
1
|
7
|
1.11
|
|
|
MSFT250314C00335000
|
Mar 06, 2025 11:09
|
335
|
67
|
45.65
|
48.65
|
0
|
0
|
0
|
0
|
1.10
|
|
|
MSFT250314C00340000
|
Mar 04, 2025 10:20
|
340
|
44
|
40.80
|
42.85
|
0
|
0
|
5
|
8
|
0.95
|
|
|
MSFT250314C00345000
|
Mar 06, 2025 10:21
|
345
|
57.02
|
35.85
|
38.30
|
0
|
0
|
1
|
8
|
0.90
|
|
|
MSFT250314C00347500
|
Mar 10, 2025 10:58
|
347.50
|
33
|
33.45
|
36.10
|
0
|
0
|
10
|
5
|
0.88
|
|
|
MSFT250314C00350000
|
Mar 11, 2025 14:10
|
350
|
32
|
31.45
|
33.35
|
0
|
0
|
14
|
35
|
0.85
|
|
|
MSFT250314C00352500
|
Mar 07, 2025 10:45
|
352.50
|
37.85
|
28.75
|
30.85
|
0
|
0
|
1
|
1
|
0.78
|
|
|
MSFT250314C00355000
|
Mar 11, 2025 10:44
|
355
|
29.40
|
26.20
|
28.15
|
0
|
0
|
5
|
33
|
0.72
|
|
|
MSFT250314C00360000
|
Mar 11, 2025 15:15
|
360
|
24.91
|
21.35
|
22.45
|
0
|
0
|
65
|
73
|
0.58
|
|
|
MSFT250314C00362500
|
Mar 11, 2025 14:31
|
362.50
|
20.25
|
18.60
|
21.10
|
0
|
0
|
18
|
33
|
0.58
|
|
|
MSFT250314C00365000
|
Mar 11, 2025 15:36
|
365
|
18.85
|
16.55
|
17.45
|
0
|
0
|
30
|
61
|
0.54
|
|
|
MSFT250314C00367500
|
Mar 12, 2025 9:32
|
367.50
|
17
|
15.25
|
16.50
|
1.70
|
11.11
|
2
|
89
|
0.57
|
|
|
MSFT250314C00370000
|
Mar 12, 2025 9:32
|
370
|
14.30
|
12.70
|
13.65
|
1.60
|
12.60
|
2
|
204
|
0.54
|
|
|
MSFT250314C00372500
|
Mar 12, 2025 9:42
|
372.50
|
11.15
|
11.05
|
11.30
|
-0.85
|
-7.08
|
12
|
220
|
0.48
|
|
|
MSFT250314C00375000
|
Mar 12, 2025 9:33
|
375
|
11
|
8.25
|
8.40
|
1.90
|
20.88
|
16
|
1.54K
|
0.38
|
|
|
MSFT250314C00377500
|
Mar 12, 2025 9:39
|
377.50
|
7.50
|
7.40
|
7.60
|
-0.27
|
-3.47
|
23
|
185
|
0.44
|
|
|
MSFT250314C00380000
|
Mar 12, 2025 9:41
|
380
|
5.95
|
5.20
|
5.35
|
-0.05
|
-0.83
|
200
|
2.05K
|
0.37
|
|
|
MSFT250314C00382500
|
Mar 12, 2025 9:42
|
382.50
|
4.65
|
4.55
|
4.65
|
-0.05
|
-1.06
|
320
|
1.59K
|
0.41
|
|
|
MSFT250314C00385000
|
Mar 12, 2025 9:44
|
385
|
2.98
|
2.98
|
3.05
|
-0.62
|
-17.22
|
1.56K
|
2.40K
|
0.36
|
|
|
MSFT250314C00387500
|
Mar 12, 2025 9:42
|
387.50
|
2.55
|
2.50
|
2.59
|
-0.17
|
-6.25
|
1.05K
|
1.09K
|
0.39
|
|
|
MSFT250314C00390000
|
Mar 12, 2025 9:42
|
390
|
1.83
|
1.55
|
1.60
|
-0.18
|
-8.96
|
1.58K
|
5.15K
|
0.36
|
|
|
MSFT250314C00392500
|
Mar 12, 2025 9:42
|
392.50
|
1.19
|
1.07
|
1.13
|
-0.26
|
-17.93
|
246
|
1.82K
|
0.36
|
|
|
MSFT250314C00395000
|
Mar 12, 2025 9:43
|
395
|
0.76
|
0.71
|
0.76
|
-0.22
|
-22.45
|
791
|
3.76K
|
0.36
|
|
|
MSFT250314C00397500
|
Mar 12, 2025 9:43
|
397.50
|
0.45
|
0.40
|
0.43
|
-0.23
|
-33.82
|
214
|
3.65K
|
0.34
|
|
|
MSFT250314C00400000
|
Mar 12, 2025 9:42
|
400
|
0.33
|
0.30
|
0.33
|
-0.13
|
-28.26
|
346
|
8.03K
|
0.36
|
|
|
MSFT250314C00402500
|
Mar 12, 2025 9:42
|
402.50
|
0.21
|
0.19
|
0.21
|
-0.14
|
-40
|
86
|
3.21K
|
0.36
|
|
|
MSFT250314C00405000
|
Mar 12, 2025 9:39
|
405
|
0.12
|
0.11
|
0.13
|
-0.09
|
-42.86
|
107
|
5.12K
|
0.36
|
|
|
MSFT250314C00407500
|
Mar 12, 2025 9:44
|
407.50
|
0.07
|
0.06
|
0.08
|
-0.09
|
-56.25
|
222
|
1.86K
|
0.36
|
|
|
MSFT250314C00410000
|
Mar 12, 2025 9:35
|
410
|
0.08
|
0.05
|
0.07
|
-0.01
|
-11.11
|
302
|
5.96K
|
0.38
|
|
|
MSFT250314C00412500
|
Mar 12, 2025 9:39
|
412.50
|
0.03
|
0.03
|
0.04
|
-0.04
|
-57.14
|
22
|
3.42K
|
0.38
|
|
|
MSFT250314C00415000
|
Mar 12, 2025 9:44
|
415
|
0.02
|
0.02
|
0.03
|
-0.04
|
-66.67
|
194
|
3.63K
|
0.39
|
|
|
MSFT250314C00417500
|
Mar 12, 2025 9:37
|
417.50
|
0.03
|
0.01
|
0.03
|
0
|
0
|
10
|
1.78K
|
0.41
|
|
|
MSFT250314C00420000
|
Mar 12, 2025 9:40
|
420
|
0.02
|
0.01
|
0.02
|
0
|
0
|
79
|
3.23K
|
0.41
|
|
|
MSFT250314C00422500
|
Mar 12, 2025 9:40
|
422.50
|
0.01
|
0
|
0.02
|
-0.01
|
-33.33
|
9
|
720
|
0.44
|
|
|
MSFT250314C00425000
|
Mar 12, 2025 9:41
|
425
|
0.01
|
0
|
0.01
|
-0.01
|
-50
|
110
|
3.46K
|
0.43
|
|
|
MSFT250314C00427500
|
Mar 11, 2025 15:58
|
427.50
|
0.02
|
0.01
|
0.02
|
0
|
0
|
64
|
550
|
0.48
|
|
|
MSFT250314C00430000
|
Mar 11, 2025 15:55
|
430
|
0.02
|
0
|
0.01
|
0
|
0
|
393
|
3.92K
|
0.47
|
|
|
MSFT250314C00432500
|
Mar 10, 2025 14:29
|
432.50
|
0.01
|
0
|
0.02
|
0
|
0
|
21
|
787
|
0.52
|
|
|
MSFT250314C00435000
|
Mar 12, 2025 9:34
|
435
|
0.01
|
0
|
0.01
|
0
|
0
|
1
|
2.06K
|
0.51
|
|
|
MSFT250314C00437500
|
Mar 07, 2025 14:55
|
437.50
|
0.03
|
0
|
0.01
|
0
|
0
|
1
|
48
|
0.50
|
|
|
MSFT250314C00440000
|
Mar 11, 2025 15:20
|
440
|
0.01
|
0
|
0.01
|
0
|
0
|
46
|
1.64K
|
0.52
|
|
|
MSFT250314C00445000
|
Mar 11, 2025 11:05
|
445
|
0.01
|
0
|
0.01
|
0
|
0
|
3
|
2.16K
|
0.55
|
|
|
MSFT250314C00450000
|
Mar 11, 2025 13:33
|
450
|
0.01
|
0
|
0.01
|
0
|
0
|
3
|
1.32K
|
0.59
|
|
|
MSFT250314C00455000
|
Mar 11, 2025 13:33
|
455
|
0.01
|
0
|
0.01
|
0
|
0
|
1
|
612
|
0.63
|
|
|
MSFT250314C00460000
|
Mar 11, 2025 15:28
|
460
|
0.01
|
0
|
0.02
|
0
|
0
|
4
|
343
|
0.70
|
|
|
MSFT250314C00465000
|
Mar 11, 2025 10:35
|
465
|
0.01
|
0
|
0.01
|
0
|
0
|
8
|
428
|
0.69
|
|
|
MSFT250314C00470000
|
Mar 10, 2025 10:53
|
470
|
0.01
|
0
|
0.01
|
0
|
0
|
3
|
192
|
0.72
|
|
|
MSFT250314C00475000
|
Mar 10, 2025 9:30
|
475
|
0.01
|
0
|
0.01
|
0
|
0
|
20
|
143
|
0.75
|
|
|
MSFT250314C00480000
|
Feb 28, 2025 14:19
|
480
|
0.02
|
0
|
0.01
|
0
|
0
|
3
|
61
|
0.78
|
|
|
MSFT250314C00485000
|
Mar 04, 2025 14:51
|
485
|
0.02
|
0
|
0.01
|
0
|
0
|
73
|
88
|
0.81
|
|
|
MSFT250314C00490000
|
Mar 03, 2025 12:01
|
490
|
0.02
|
0
|
0.01
|
0
|
0
|
11
|
44
|
0.84
|
|
|
MSFT250314C00495000
|
Mar 10, 2025 15:11
|
495
|
0.02
|
0
|
0.01
|
0
|
0
|
2
|
24
|
0.88
|
|
|
MSFT250314C00500000
|
Mar 10, 2025 9:45
|
500
|
0.01
|
0
|
0.02
|
0
|
0
|
1
|
56
|
0.97
|
|
|
MSFT250314C00505000
|
Feb 28, 2025 12:44
|
505
|
0.01
|
0
|
0.01
|
0
|
0
|
11
|
26
|
0.94
|
|
|
MSFT250314C00510000
|
Feb 24, 2025 13:32
|
510
|
0.01
|
0
|
0.02
|
0
|
0
|
1
|
13
|
1.03
|
|
|
MSFT250314C00515000
|
Feb 10, 2025 10:59
|
515
|
0.04
|
0
|
0.02
|
0
|
0
|
12
|
16
|
1.06
|
|
|
MSFT250314C00520000
|
Mar 11, 2025 9:30
|
520
|
0.02
|
0
|
0.02
|
0
|
0
|
1
|
8
|
1.09
|
|
|
MSFT250314C00525000
|
Feb 12, 2025 11:18
|
525
|
0.03
|
0
|
0.01
|
0
|
0
|
0
|
1
|
1.06
|
|
|
MSFT250314C00540000
|
Feb 07, 2025 9:43
|
540
|
0.05
|
0
|
0.01
|
0
|
0
|
2
|
5
|
1.16
|
|
|
MSFT250314C00550000
|
Mar 05, 2025 9:32
|
550
|
0.02
|
0
|
0.01
|
0
|
0
|
1
|
27
|
1.22
|
|
