In Money
Strike |
Type |
Symbol |
Exp |
Last |
Change |
Bid |
Ask |
Volume |
220.00
|
Call |
MSFT|20240510|220.00C |
05/10/24 |
0.00 |
0.00 |
185.35 |
188.75 |
0 |
Put |
MSFT|20240510|220.00P |
05/10/24 |
0.00 |
0.00 |
0.00 |
0.03 |
0 |
230.00
|
Call |
MSFT|20240510|230.00C |
05/10/24 |
0.00 |
0.00 |
175.90 |
178.65 |
0 |
Put |
MSFT|20240510|230.00P |
05/10/24 |
0.00 |
0.00 |
0.00 |
0.03 |
0 |
235.00
|
Call |
MSFT|20240510|235.00C |
05/10/24 |
0.00 |
0.00 |
170.30 |
173.75 |
0 |
Put |
MSFT|20240510|235.00P |
05/10/24 |
0.00 |
0.00 |
0.00 |
0.03 |
0 |
240.00
|
Call |
MSFT|20240510|240.00C |
05/10/24 |
0.00 |
0.00 |
165.30 |
168.75 |
0 |
Put |
MSFT|20240510|240.00P |
05/10/24 |
0.00 |
0.00 |
0.00 |
0.03 |
0 |
245.00
|
Call |
MSFT|20240510|245.00C |
05/10/24 |
0.00 |
0.00 |
160.90 |
163.75 |
0 |
Put |
MSFT|20240510|245.00P |
05/10/24 |
0.00 |
0.00 |
0.00 |
0.03 |
0 |
250.00
|
Call |
MSFT|20240510|250.00C |
05/10/24 |
156.29 |
156.29 |
155.25 |
158.80 |
4 |
Put |
MSFT|20240510|250.00P |
05/10/24 |
0.00 |
0.00 |
0.00 |
0.03 |
0 |
255.00
|
Call |
MSFT|20240510|255.00C |
05/10/24 |
0.00 |
0.00 |
150.35 |
153.80 |
0 |
Put |
MSFT|20240510|255.00P |
05/10/24 |
0.00 |
0.00 |
0.00 |
0.03 |
0 |
260.00
|
Call |
MSFT|20240510|260.00C |
05/10/24 |
0.00 |
0.00 |
145.90 |
148.80 |
0 |
Put |
MSFT|20240510|260.00P |
05/10/24 |
0.00 |
0.00 |
0.00 |
0.03 |
0 |
265.00
|
Call |
MSFT|20240510|265.00C |
05/10/24 |
0.00 |
0.00 |
140.40 |
143.80 |
0 |
Put |
MSFT|20240510|265.00P |
05/10/24 |
0.00 |
0.00 |
0.00 |
0.04 |
0 |
270.00
|
Call |
MSFT|20240510|270.00C |
05/10/24 |
0.00 |
0.00 |
135.30 |
138.80 |
0 |
Put |
MSFT|20240510|270.00P |
05/10/24 |
0.00 |
0.00 |
0.00 |
0.04 |
0 |
275.00
|
Call |
MSFT|20240510|275.00C |
05/10/24 |
0.00 |
0.00 |
130.30 |
133.80 |
0 |
Put |
MSFT|20240510|275.00P |
05/10/24 |
0.00 |
0.00 |
0.00 |
0.03 |
0 |
280.00
|
Call |
MSFT|20240510|280.00C |
05/10/24 |
0.00 |
0.00 |
125.95 |
128.80 |
0 |
Put |
MSFT|20240510|280.00P |
05/10/24 |
0.00 |
0.00 |
0.00 |
0.03 |
0 |
285.00
|
Call |
MSFT|20240510|285.00C |
05/10/24 |
0.00 |
0.00 |
120.95 |
123.80 |
0 |
Put |
MSFT|20240510|285.00P |
05/10/24 |
0.00 |
0.00 |
0.00 |
0.03 |
0 |
290.00
|
Call |
MSFT|20240510|290.00C |
05/10/24 |
0.00 |
0.00 |
115.30 |
118.80 |
0 |
Put |
MSFT|20240510|290.00P |
05/10/24 |
0.00 |
0.00 |
0.00 |
0.03 |
0 |
295.00
|
Call |
MSFT|20240510|295.00C |
05/10/24 |
0.00 |
0.00 |
110.45 |
113.85 |
0 |
Put |
MSFT|20240510|295.00P |
05/10/24 |
0.00 |
0.00 |
0.00 |
0.03 |
0 |
300.00
|
Call |
MSFT|20240510|300.00C |
05/10/24 |
106.56 |
106.56 |
105.35 |
108.85 |
10 |
Put |
MSFT|20240510|300.00P |
05/10/24 |
0.01 |
0.01 |
0.00 |
0.03 |
5 |
305.00
|
Call |
MSFT|20240510|305.00C |
05/10/24 |
101.72 |
101.72 |
101.00 |
103.85 |
1 |
Put |
MSFT|20240510|305.00P |
05/10/24 |
0.01 |
0.01 |
0.00 |
0.01 |
2 |
310.00
|
Call |
MSFT|20240510|310.00C |
05/10/24 |
0.00 |
0.00 |
95.35 |
98.85 |
0 |
Put |
MSFT|20240510|310.00P |
05/10/24 |
0.00 |
0.00 |
0.00 |
0.04 |
0 |
315.00
|
Call |
MSFT|20240510|315.00C |
05/10/24 |
0.00 |
0.00 |
90.35 |
93.85 |
0 |
Put |
MSFT|20240510|315.00P |
05/10/24 |
0.00 |
0.00 |
0.00 |
0.04 |
0 |
320.00
|
Call |
MSFT|20240510|320.00C |
05/10/24 |
0.00 |
0.00 |
86.00 |
88.90 |
0 |
Put |
MSFT|20240510|320.00P |
05/10/24 |
0.01 |
0.01 |
0.01 |
0.02 |
335 |
325.00
|
Call |
MSFT|20240510|325.00C |
05/10/24 |
0.00 |
0.00 |
81.00 |
83.35 |
0 |
Put |
MSFT|20240510|325.00P |
05/10/24 |
0.01 |
0.01 |
0.00 |
0.04 |
60 |
330.00
|
Call |
MSFT|20240510|330.00C |
05/10/24 |
75.97 |
75.97 |
75.40 |
78.85 |
1 |
Put |
MSFT|20240510|330.00P |
05/10/24 |
0.02 |
0.02 |
0.01 |
0.05 |
31 |
335.00
|
Call |
MSFT|20240510|335.00C |
05/10/24 |
0.00 |
0.00 |
70.40 |
73.90 |
0 |
Put |
MSFT|20240510|335.00P |
05/10/24 |
0.03 |
0.03 |
0.00 |
0.05 |
175 |
340.00
|
Call |
MSFT|20240510|340.00C |
05/10/24 |
67.14 |
67.14 |
65.40 |
68.90 |
2 |
Put |
MSFT|20240510|340.00P |
05/10/24 |
0.02 |
0.02 |
0.01 |
0.04 |
3 |
345.00
|
Call |
MSFT|20240510|345.00C |
05/10/24 |
0.00 |
0.00 |
60.55 |
63.85 |
0 |
Put |
MSFT|20240510|345.00P |
05/10/24 |
0.04 |
0.04 |
0.03 |
0.04 |
52 |
350.00
|
Call |
MSFT|20240510|350.00C |
05/10/24 |
56.26 |
56.26 |
55.80 |
57.95 |
10 |
Put |
MSFT|20240510|350.00P |
05/10/24 |
0.04 |
0.04 |
0.04 |
0.06 |
587 |
355.00
|
Call |
MSFT|20240510|355.00C |
05/10/24 |
52.08 |
52.08 |
50.50 |
53.55 |
3 |
Put |
MSFT|20240510|355.00P |
05/10/24 |
0.07 |
0.07 |
0.04 |
0.07 |
110 |
360.00
|
Call |
MSFT|20240510|360.00C |
05/10/24 |
47.04 |
47.04 |
46.50 |
48.95 |
2 |
Put |
MSFT|20240510|360.00P |
05/10/24 |
0.05 |
0.05 |
0.07 |
0.08 |
139 |
365.00
|
Call |
MSFT|20240510|365.00C |
05/10/24 |
41.65 |
41.65 |
41.25 |
43.50 |
4 |
Put |
MSFT|20240510|365.00P |
05/10/24 |
0.08 |
0.08 |
0.09 |
0.11 |
936 |
370.00
|
Call |
MSFT|20240510|370.00C |
05/10/24 |
37.10 |
37.10 |
36.40 |
37.85 |
21 |
Put |
MSFT|20240510|370.00P |
05/10/24 |
0.12 |
0.12 |
0.11 |
0.13 |
726 |
375.00
|
Call |
MSFT|20240510|375.00C |
05/10/24 |
31.43 |
31.43 |
31.05 |
32.90 |
10 |
Put |
MSFT|20240510|375.00P |
05/10/24 |
0.13 |
0.13 |
0.10 |
0.17 |
1,758 |
377.50
|
Call |
MSFT|20240510|377.50C |
05/10/24 |
29.30 |
29.30 |
28.85 |
31.35 |
6 |
Put |
MSFT|20240510|377.50P |
05/10/24 |
0.18 |
0.18 |
0.15 |
0.19 |
133 |
380.00
|
Call |
MSFT|20240510|380.00C |
05/10/24 |
27.32 |
27.32 |
26.65 |
28.20 |
44 |
Put |
MSFT|20240510|380.00P |
05/10/24 |
0.19 |
0.19 |
0.18 |
0.21 |
1,281 |
382.50
|
Call |
MSFT|20240510|382.50C |
05/10/24 |
24.57 |
24.57 |
23.45 |
25.80 |
4 |
Put |
MSFT|20240510|382.50P |
05/10/24 |
0.24 |
0.24 |
0.21 |
0.26 |
391 |
385.00
|
Call |
MSFT|20240510|385.00C |
05/10/24 |
21.55 |
21.55 |
20.95 |
23.45 |
904 |
Put |
MSFT|20240510|385.00P |
05/10/24 |
0.27 |
0.27 |
0.26 |
0.32 |
1,904 |
387.50
|
Call |
MSFT|20240510|387.50C |
05/10/24 |
19.51 |
19.51 |
19.45 |
20.65 |
87 |
Put |
MSFT|20240510|387.50P |
05/10/24 |
0.34 |
0.34 |
0.32 |
0.38 |
1,016 |
390.00
|
Call |
MSFT|20240510|390.00C |
05/10/24 |
17.60 |
17.60 |
16.70 |
18.00 |
176 |
Put |
MSFT|20240510|390.00P |
05/10/24 |
0.45 |
0.45 |
0.42 |
0.47 |
2,120 |
392.50
|
Call |
MSFT|20240510|392.50C |
05/10/24 |
14.80 |
14.80 |
14.05 |
15.55 |
306 |
Put |
MSFT|20240510|392.50P |
05/10/24 |
0.62 |
0.62 |
0.56 |
0.65 |
791 |
395.00
|
Call |
MSFT|20240510|395.00C |
05/10/24 |
12.90 |
12.90 |
12.70 |
13.20 |
1,287 |
Put |
MSFT|20240510|395.00P |
05/10/24 |
0.83 |
0.83 |
0.77 |
1.10 |
2,829 |
397.50
|
Call |
MSFT|20240510|397.50C |
05/10/24 |
10.80 |
10.80 |
9.65 |
11.35 |
1,211 |
Put |
MSFT|20240510|397.50P |
05/10/24 |
1.22 |
1.22 |
1.11 |
1.22 |
1,202 |
400.00
|
Call |
MSFT|20240510|400.00C |
05/10/24 |
8.65 |
8.65 |
8.55 |
9.00 |
2,572 |
Put |
MSFT|20240510|400.00P |
05/10/24 |
1.69 |
1.69 |
1.62 |
1.76 |
3,850 |
402.50
|
Call |
MSFT|20240510|402.50C |
05/10/24 |
7.15 |
7.15 |
6.90 |
7.15 |
1,061 |
Put |
MSFT|20240510|402.50P |
05/10/24 |
2.38 |
2.38 |
2.33 |
2.47 |
1,977 |
405.00
|
Call |
MSFT|20240510|405.00C |
05/10/24 |
5.45 |
5.45 |
5.45 |
5.60 |
5,382 |
Put |
MSFT|20240510|405.00P |
05/10/24 |
3.20 |
3.20 |
3.25 |
3.35 |
2,861 |
407.50
|
Call |
MSFT|20240510|407.50C |
05/10/24 |
4.10 |
4.10 |
4.00 |
4.15 |
3,927 |
Put |
MSFT|20240510|407.50P |
05/10/24 |
4.46 |
4.46 |
4.30 |
5.00 |
1,154 |
410.00
|
Call |
MSFT|20240510|410.00C |
05/10/24 |
3.00 |
3.00 |
2.90 |
3.05 |
7,182 |
Put |
MSFT|20240510|410.00P |
05/10/24 |
5.75 |
5.75 |
5.70 |
6.00 |
414 |
412.50
|
Call |
MSFT|20240510|412.50C |
05/10/24 |
2.08 |
2.08 |
1.98 |
2.12 |
3,145 |
Put |
MSFT|20240510|412.50P |
05/10/24 |
7.65 |
7.65 |
7.30 |
7.65 |
54 |
415.00
|
Call |
MSFT|20240510|415.00C |
05/10/24 |
1.40 |
1.40 |
1.32 |
1.44 |
6,309 |
Put |
MSFT|20240510|415.00P |
05/10/24 |
9.50 |
9.50 |
8.90 |
10.50 |
143 |
417.50
|
Call |
MSFT|20240510|417.50C |
05/10/24 |
0.92 |
0.92 |
0.86 |
0.94 |
2,134 |
Put |
MSFT|20240510|417.50P |
05/10/24 |
11.40 |
11.40 |
11.00 |
12.90 |
15 |
420.00
|
Call |
MSFT|20240510|420.00C |
05/10/24 |
0.59 |
0.59 |
0.56 |
0.62 |
4,796 |
Put |
MSFT|20240510|420.00P |
05/10/24 |
13.85 |
13.85 |
13.10 |
15.00 |
24 |
422.50
|
Call |
MSFT|20240510|422.50C |
05/10/24 |
0.38 |
0.38 |
0.31 |
0.38 |
2,133 |
Put |
MSFT|20240510|422.50P |
05/10/24 |
17.70 |
17.70 |
14.05 |
16.70 |
30 |
425.00
|
Call |
MSFT|20240510|425.00C |
05/10/24 |
0.23 |
0.23 |
0.20 |
0.23 |
2,260 |
Put |
MSFT|20240510|425.00P |
05/10/24 |
18.95 |
18.95 |
16.95 |
19.00 |
2 |
430.00
|
Call |
MSFT|20240510|430.00C |
05/10/24 |
0.09 |
0.09 |
0.07 |
0.08 |
2,359 |
Put |
MSFT|20240510|430.00P |
05/10/24 |
23.41 |
23.41 |
21.35 |
23.90 |
58 |
435.00
|
Call |
MSFT|20240510|435.00C |
05/10/24 |
0.06 |
0.06 |
0.04 |
0.07 |
643 |
Put |
MSFT|20240510|435.00P |
05/10/24 |
0.00 |
0.00 |
26.85 |
29.90 |
0 |
440.00
|
Call |
MSFT|20240510|440.00C |
05/10/24 |
0.03 |
0.03 |
0.01 |
0.05 |
638 |
Put |
MSFT|20240510|440.00P |
05/10/24 |
0.00 |
0.00 |
32.05 |
34.30 |
0 |
445.00
|
Call |
MSFT|20240510|445.00C |
05/10/24 |
0.02 |
0.02 |
0.00 |
0.04 |
463 |
Put |
MSFT|20240510|445.00P |
05/10/24 |
0.00 |
0.00 |
37.05 |
39.90 |
0 |
450.00
|
Call |
MSFT|20240510|450.00C |
05/10/24 |
0.02 |
0.02 |
0.01 |
0.02 |
315 |
Put |
MSFT|20240510|450.00P |
05/10/24 |
0.00 |
0.00 |
41.90 |
44.85 |
0 |
455.00
|
Call |
MSFT|20240510|455.00C |
05/10/24 |
0.01 |
0.01 |
0.00 |
0.03 |
3 |
Put |
MSFT|20240510|455.00P |
05/10/24 |
0.00 |
0.00 |
46.80 |
49.90 |
0 |
460.00
|
Call |
MSFT|20240510|460.00C |
05/10/24 |
0.01 |
0.01 |
0.00 |
0.01 |
17 |
Put |
MSFT|20240510|460.00P |
05/10/24 |
0.00 |
0.00 |
51.75 |
54.85 |
0 |
465.00
|
Call |
MSFT|20240510|465.00C |
05/10/24 |
0.01 |
0.01 |
0.00 |
0.03 |
20 |
Put |
MSFT|20240510|465.00P |
05/10/24 |
0.00 |
0.00 |
57.05 |
59.70 |
0 |
470.00
|
Call |
MSFT|20240510|470.00C |
05/10/24 |
0.01 |
0.01 |
0.00 |
0.01 |
27 |
Put |
MSFT|20240510|470.00P |
05/10/24 |
0.00 |
0.00 |
61.45 |
64.95 |
0 |
475.00
|
Call |
MSFT|20240510|475.00C |
05/10/24 |
0.00 |
0.00 |
0.00 |
0.02 |
0 |
Put |
MSFT|20240510|475.00P |
05/10/24 |
0.00 |
0.00 |
66.50 |
69.60 |
0 |
480.00
|
Call |
MSFT|20240510|480.00C |
05/10/24 |
0.01 |
0.01 |
0.00 |
0.01 |
3 |
Put |
MSFT|20240510|480.00P |
05/10/24 |
0.00 |
0.00 |
71.70 |
74.90 |
0 |
485.00
|
Call |
MSFT|20240510|485.00C |
05/10/24 |
0.01 |
0.01 |
0.00 |
0.03 |
1 |
Put |
MSFT|20240510|485.00P |
05/10/24 |
0.00 |
0.00 |
76.45 |
80.00 |
0 |
490.00
|
Call |
MSFT|20240510|490.00C |
05/10/24 |
0.00 |
0.00 |
0.00 |
0.03 |
0 |
Put |
MSFT|20240510|490.00P |
05/10/24 |
0.00 |
0.00 |
81.55 |
84.30 |
0 |
495.00
|
Call |
MSFT|20240510|495.00C |
05/10/24 |
0.00 |
0.00 |
0.00 |
0.03 |
0 |
Put |
MSFT|20240510|495.00P |
05/10/24 |
0.00 |
0.00 |
86.45 |
89.90 |
0 |
500.00
|
Call |
MSFT|20240510|500.00C |
05/10/24 |
0.00 |
0.00 |
0.00 |
0.01 |
0 |
Put |
MSFT|20240510|500.00P |
05/10/24 |
0.00 |
0.00 |
91.45 |
95.00 |
0 |
505.00
|
Call |
MSFT|20240510|505.00C |
05/10/24 |
0.00 |
0.00 |
0.00 |
0.03 |
0 |
Put |
MSFT|20240510|505.00P |
05/10/24 |
0.00 |
0.00 |
96.45 |
100.00 |
0 |
510.00
|
Call |
MSFT|20240510|510.00C |
05/10/24 |
0.00 |
0.00 |
0.00 |
0.03 |
0 |
Put |
MSFT|20240510|510.00P |
05/10/24 |
0.00 |
0.00 |
101.55 |
104.35 |
0 |
515.00
|
Call |
MSFT|20240510|515.00C |
05/10/24 |
0.00 |
0.00 |
0.00 |
0.03 |
0 |
Put |
MSFT|20240510|515.00P |
05/10/24 |
0.00 |
0.00 |
106.50 |
110.00 |
0 |
520.00
|
Call |
MSFT|20240510|520.00C |
05/10/24 |
0.00 |
0.00 |
0.00 |
0.03 |
0 |
Put |
MSFT|20240510|520.00P |
05/10/24 |
0.00 |
0.00 |
111.45 |
115.00 |
0 |
525.00
|
Call |
MSFT|20240510|525.00C |
05/10/24 |
0.01 |
0.01 |
0.00 |
0.01 |
1 |
Put |
MSFT|20240510|525.00P |
05/10/24 |
0.00 |
0.00 |
116.55 |
119.35 |
0 |