MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor24 January 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT200124C00115000 | 2020-01-16 10:19AM EST | 115.00 | 49.80 | 50.00 | 54.20 | 0.00 | - | 25 | 25 | 50.00% |
| MSFT200124C00120000 | 2020-01-17 3:19PM EST | 120.00 | 46.45 | 45.00 | 49.00 | +1.09 | +2.40% | 1 | 1 | 253.52% |
| MSFT200124C00125000 | 2020-01-17 1:57PM EST | 125.00 | 41.43 | 40.00 | 43.85 | +2.98 | +7.75% | 3 | 2 | 224.02% |
| MSFT200124C00130000 | 2020-01-17 11:53AM EST | 130.00 | 35.62 | 34.70 | 39.20 | +6.42 | +21.99% | 5 | 15 | 211.96% |
| MSFT200124C00135000 | 2020-01-16 10:14AM EST | 135.00 | 30.30 | 29.70 | 34.20 | 0.00 | - | 3 | 3 | 188.38% |
| MSFT200124C00136000 | 2019-12-23 1:51PM EST | 136.00 | 21.90 | 29.20 | 33.20 | 0.00 | - | 1 | 0 | 94.34% |
| MSFT200124C00137000 | 2020-01-08 12:58PM EST | 137.00 | 23.10 | 28.00 | 32.20 | 0.00 | - | 1 | 1 | 50.00% |
| MSFT200124C00138000 | 2019-12-27 11:48AM EST | 138.00 | 21.33 | 27.20 | 31.20 | 0.00 | - | 1 | 3 | 88.48% |
| MSFT200124C00139000 | 2019-12-16 12:02AM EST | 139.00 | 20.60 | 25.85 | 28.30 | 0.00 | - | 2 | 0 | 95.90% |
| MSFT200124C00140000 | 2020-01-17 3:56PM EST | 140.00 | 27.95 | 25.80 | 28.60 | +1.60 | +6.07% | 65 | 317 | 82.81% |
| MSFT200124C00141000 | 2020-01-14 12:42PM EST | 141.00 | 22.50 | 23.75 | 28.25 | 0.00 | - | 2 | 3 | 161.82% |
| MSFT200124C00142000 | 2020-01-15 3:26PM EST | 142.00 | 21.25 | 22.75 | 27.25 | 0.00 | - | 21 | 21 | 157.13% |
| MSFT200124C00143000 | 2020-01-17 2:58PM EST | 143.00 | 23.48 | 22.00 | 26.25 | +3.28 | +16.24% | 1 | 5 | 61.33% |
| MSFT200124C00144000 | 2020-01-14 11:40AM EST | 144.00 | 19.15 | 21.20 | 25.25 | 0.00 | - | 2 | 1 | 73.83% |
| MSFT200124C00145000 | 2020-01-16 12:20PM EST | 145.00 | 20.10 | 19.80 | 24.25 | 0.00 | - | 5 | 28 | 143.26% |
| MSFT200124C00146000 | 2020-01-17 1:05PM EST | 146.00 | 20.33 | 19.20 | 23.25 | +3.83 | +23.21% | 6 | 24 | 68.16% |
| MSFT200124C00147000 | 2020-01-10 9:56AM EST | 147.00 | 16.10 | 18.00 | 22.25 | 0.00 | - | 11 | 33 | 51.56% |
| MSFT200124C00148000 | 2020-01-17 3:57PM EST | 148.00 | 19.35 | 16.80 | 21.25 | +3.87 | +25.00% | 5 | 56 | 129.35% |
| MSFT200124C00149000 | 2020-01-17 3:52PM EST | 149.00 | 18.05 | 16.00 | 20.25 | +1.05 | +6.18% | 6 | 34 | 124.71% |
| MSFT200124C00150000 | 2020-01-17 3:48PM EST | 150.00 | 16.94 | 15.65 | 18.65 | +1.39 | +8.94% | 50 | 232 | 106.25% |
| MSFT200124C00152500 | 2020-01-17 3:54PM EST | 152.50 | 14.75 | 13.15 | 16.80 | +1.40 | +10.49% | 13 | 1,922 | 62.11% |
| MSFT200124C00155000 | 2020-01-17 3:49PM EST | 155.00 | 12.00 | 10.00 | 14.20 | +0.95 | +8.60% | 44 | 1,300 | 95.46% |
| MSFT200124C00157500 | 2020-01-17 3:49PM EST | 157.50 | 9.53 | 8.20 | 10.00 | +0.73 | +8.30% | 187 | 7,400 | 45.61% |
| MSFT200124C00160000 | 2020-01-17 3:57PM EST | 160.00 | 7.47 | 7.05 | 7.55 | +1.17 | +18.57% | 857 | 2,802 | 37.89% |
| MSFT200124C00162500 | 2020-01-17 3:59PM EST | 162.50 | 4.86 | 4.75 | 5.10 | +0.71 | +17.11% | 2,000 | 6,605 | 29.35% |
| MSFT200124C00165000 | 2020-01-17 3:59PM EST | 165.00 | 2.80 | 2.64 | 2.73 | +0.61 | +27.85% | 15,940 | 19,653 | 20.80% |
| MSFT200124C00167500 | 2020-01-17 3:59PM EST | 167.50 | 1.12 | 1.08 | 1.15 | +0.22 | +24.44% | 21,017 | 5,715 | 19.19% |
| MSFT200124C00170000 | 2020-01-17 3:59PM EST | 170.00 | 0.43 | 0.42 | 0.44 | +0.07 | +19.44% | 32,065 | 6,835 | 20.63% |
| MSFT200124C00172500 | 2020-01-17 3:59PM EST | 172.50 | 0.18 | 0.17 | 0.19 | +0.05 | +38.46% | 6,071 | 420 | 23.39% |
| MSFT200124C00175000 | 2020-01-17 3:59PM EST | 175.00 | 0.09 | 0.08 | 0.11 | +0.02 | +28.57% | 1,165 | 240 | 27.34% |
| MSFT200124C00177500 | 2020-01-17 3:51PM EST | 177.50 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 1,703 | 154 | 30.27% |
| MSFT200124C00180000 | 2020-01-17 2:18PM EST | 180.00 | 0.05 | 0.03 | 0.13 | +0.01 | +25.00% | 1,364 | 297 | 41.21% |
| MSFT200124C00182500 | 2020-01-17 12:19PM EST | 182.50 | 0.04 | 0.00 | 0.09 | +0.03 | +300.00% | 4 | 57 | 44.34% |
| MSFT200124C00185000 | 2020-01-17 1:29PM EST | 185.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 1 | 1 | 44.14% |
| MSFT200124C00187500 | 2020-01-17 3:38PM EST | 187.50 | 0.01 | - | - | 0.00 | - | - | - | 0.00% |
| MSFT200124C00190000 | 2020-01-10 3:51PM EST | 190.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 30 | 11 | 55.66% |
| MSFT200124C00195000 | 2020-01-15 10:45AM EST | 195.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 56.25% |
Putsfor24 January 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT200124P00115000 | 2019-12-16 12:03AM EST | 115.00 | 0.10 | 0.01 | 0.10 | 0.00 | - | - | 0 | 147.66% |
| MSFT200124P00120000 | 2020-01-10 9:57AM EST | 120.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 10 | 114.06% |
| MSFT200124P00125000 | 2019-12-30 12:51PM EST | 125.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 116.41% |
| MSFT200124P00130000 | 2020-01-14 10:26AM EST | 130.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 166 | 102.34% |
| MSFT200124P00135000 | 2020-01-16 3:27PM EST | 135.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 178 | 88.28% |
| MSFT200124P00136000 | 2020-01-14 9:48AM EST | 136.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 3 | 42 | 85.55% |
| MSFT200124P00137000 | 2020-01-13 3:35PM EST | 137.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 12 | 82.81% |
| MSFT200124P00138000 | 2020-01-02 10:38AM EST | 138.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 10 | 17 | 80.47% |
| MSFT200124P00139000 | 2020-01-16 12:39PM EST | 139.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 12 | 19 | 77.73% |
| MSFT200124P00140000 | 2020-01-17 12:16PM EST | 140.00 | 0.03 | 0.00 | 0.02 | +0.01 | +50.00% | 2 | 578 | 62.50% |
| MSFT200124P00141000 | 2020-01-13 1:22PM EST | 141.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 7 | 141 | 72.27% |
| MSFT200124P00142000 | 2020-01-17 3:37PM EST | 142.00 | 0.02 | 0.01 | 0.19 | 0.00 | - | 156 | 78 | 76.95% |
| MSFT200124P00143000 | 2020-01-16 11:24AM EST | 143.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 5 | 186 | 74.22% |
| MSFT200124P00144000 | 2020-01-16 12:31PM EST | 144.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 90 | 261 | 71.29% |
| MSFT200124P00145000 | 2020-01-17 3:32PM EST | 145.00 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 42 | 391 | 54.69% |
| MSFT200124P00146000 | 2020-01-17 1:32PM EST | 146.00 | 0.05 | 0.00 | 0.20 | +0.01 | +25.00% | 62 | 120 | 65.63% |
| MSFT200124P00147000 | 2020-01-17 1:14PM EST | 147.00 | 0.05 | 0.02 | 0.20 | +0.02 | +66.67% | 33 | 145 | 63.87% |
| MSFT200124P00148000 | 2020-01-17 3:32PM EST | 148.00 | 0.04 | 0.02 | 0.13 | 0.00 | - | 145 | 904 | 57.23% |
| MSFT200124P00149000 | 2020-01-17 11:12AM EST | 149.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 32 | 320 | 51.37% |
| MSFT200124P00150000 | 2020-01-17 3:42PM EST | 150.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 93 | 1,821 | 48.83% |
| MSFT200124P00152500 | 2020-01-17 3:54PM EST | 152.50 | 0.07 | 0.03 | 0.16 | +0.01 | +16.67% | 274 | 1,157 | 51.56% |
| MSFT200124P00155000 | 2020-01-17 3:58PM EST | 155.00 | 0.08 | 0.06 | 0.08 | +0.02 | +33.33% | 931 | 1,953 | 38.67% |
| MSFT200124P00157500 | 2020-01-17 3:56PM EST | 157.50 | 0.09 | 0.07 | 0.08 | 0.00 | - | 476 | 1,888 | 31.64% |
| MSFT200124P00160000 | 2020-01-17 3:59PM EST | 160.00 | 0.13 | 0.13 | 0.14 | -0.04 | -23.53% | 1,865 | 2,451 | 27.74% |
| MSFT200124P00162500 | 2020-01-17 3:58PM EST | 162.50 | 0.24 | 0.23 | 0.24 | -0.14 | -36.84% | 13,163 | 4,084 | 22.95% |
| MSFT200124P00165000 | 2020-01-17 3:59PM EST | 165.00 | 0.57 | 0.54 | 0.59 | -0.35 | -38.04% | 7,788 | 4,545 | 20.12% |
| MSFT200124P00167500 | 2020-01-17 3:59PM EST | 167.50 | 1.49 | 1.44 | 1.58 | -0.73 | -32.88% | 2,050 | 531 | 19.63% |
| MSFT200124P00170000 | 2020-01-17 3:54PM EST | 170.00 | 3.34 | 3.00 | 3.80 | -1.08 | -24.43% | 610 | 143 | 28.81% |
| MSFT200124P00172500 | 2020-01-17 3:34PM EST | 172.50 | 5.82 | 4.15 | 6.00 | -1.48 | -20.27% | 318 | 3 | 33.69% |
| MSFT200124P00175000 | 2020-01-16 12:37PM EST | 175.00 | 9.85 | 7.00 | 10.40 | 0.00 | - | 4 | 4 | 78.20% |
| MSFT200124P00177500 | 2020-01-17 10:53PM EST | 177.50 | 11.28 | - | - | +11.28 | - | - | - | 0.00% |