MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor13 December 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT191213C00125000 | 2019-12-09 2:13PM EST | 125.00 | 26.40 | 26.25 | 26.80 | -0.45 | -1.68% | 2 | 221 | 87.11% |
| MSFT191213C00127000 | 2019-12-06 11:37AM EST | 127.00 | 24.43 | 23.30 | 25.45 | 0.00 | - | 8 | 8 | 57.81% |
| MSFT191213C00128000 | 2019-12-09 12:08AM EST | 128.00 | 19.60 | 22.40 | 24.50 | 0.00 | - | - | 1 | 70.51% |
| MSFT191213C00129000 | 2019-12-09 10:27AM EST | 129.00 | 22.80 | 21.25 | 23.70 | +0.10 | +0.44% | 1 | 1 | 70.51% |
| MSFT191213C00130000 | 2019-12-06 12:29PM EST | 130.00 | 21.38 | 20.35 | 22.50 | 0.00 | - | 1 | 17 | 61.72% |
| MSFT191213C00132000 | 2019-11-27 11:51AM EST | 132.00 | 17.35 | 18.30 | 20.55 | 0.00 | - | 1 | 3 | 56.45% |
| MSFT191213C00134000 | 2019-11-06 3:20PM EST | 134.00 | 10.65 | 16.00 | 19.70 | 0.00 | - | 1 | 1 | 75.78% |
| MSFT191213C00135000 | 2019-12-06 10:54AM EST | 135.00 | 16.18 | 15.75 | 17.05 | 0.00 | - | 10 | 15 | 79.10% |
| MSFT191213C00136000 | 2019-12-05 9:53AM EST | 136.00 | 14.35 | 14.25 | 16.40 | 0.00 | - | 1 | 2 | 85.35% |
| MSFT191213C00137000 | 2019-11-19 11:38AM EST | 137.00 | 13.90 | 13.20 | 15.90 | 0.00 | - | 1 | 0 | 52.25% |
| MSFT191213C00138000 | 2019-12-06 3:14PM EST | 138.00 | 13.44 | 13.20 | 13.55 | 0.00 | - | 5 | 20 | 49.12% |
| MSFT191213C00139000 | 2019-12-06 2:58PM EST | 139.00 | 12.68 | 11.80 | 13.35 | 0.00 | - | 2 | 4 | 71.83% |
| MSFT191213C00140000 | 2019-12-09 3:57PM EST | 140.00 | 11.40 | 10.75 | 11.65 | -0.15 | -1.30% | 1 | 543 | 47.31% |
| MSFT191213C00141000 | 2019-12-06 11:20AM EST | 141.00 | 10.20 | 10.30 | 10.60 | 0.00 | - | 1 | 290 | 41.99% |
| MSFT191213C00142000 | 2019-12-09 3:48PM EST | 142.00 | 9.48 | 9.00 | 9.55 | +0.74 | +8.47% | 20 | 80 | 36.67% |
| MSFT191213C00143000 | 2019-12-09 3:34PM EST | 143.00 | 8.55 | 8.15 | 8.65 | -0.06 | -0.70% | 12 | 371 | 37.26% |
| MSFT191213C00144000 | 2019-12-09 3:54PM EST | 144.00 | 7.40 | 7.25 | 7.55 | -0.02 | -0.27% | 6 | 388 | 30.27% |
| MSFT191213C00145000 | 2019-12-09 2:50PM EST | 145.00 | 6.55 | 6.15 | 6.75 | -0.35 | -5.07% | 125 | 1,035 | 33.15% |
| MSFT191213C00146000 | 2019-12-09 3:38PM EST | 146.00 | 5.50 | 5.20 | 5.75 | -0.11 | -1.96% | 25 | 442 | 29.44% |
| MSFT191213C00147000 | 2019-12-09 3:56PM EST | 147.00 | 4.48 | 4.40 | 4.75 | -0.53 | -10.58% | 54 | 1,442 | 25.59% |
| MSFT191213C00148000 | 2019-12-09 3:56PM EST | 148.00 | 3.58 | 3.30 | 3.85 | -0.52 | -12.68% | 191 | 978 | 23.68% |
| MSFT191213C00149000 | 2019-12-09 3:52PM EST | 149.00 | 2.79 | 2.65 | 2.99 | -0.41 | -12.81% | 663 | 2,206 | 21.80% |
| MSFT191213C00150000 | 2019-12-09 3:57PM EST | 150.00 | 1.96 | 1.89 | 2.02 | -0.31 | -13.66% | 7,037 | 12,685 | 17.36% |
| MSFT191213C00152500 | 2019-12-09 3:59PM EST | 152.50 | 0.57 | 0.57 | 0.60 | -0.25 | -30.49% | 6,798 | 7,181 | 15.16% |
| MSFT191213C00155000 | 2019-12-09 3:59PM EST | 155.00 | 0.10 | 0.10 | 0.11 | -0.07 | -41.18% | 3,129 | 4,504 | 15.04% |
| MSFT191213C00157500 | 2019-12-09 3:26PM EST | 157.50 | 0.03 | 0.00 | 0.03 | -0.02 | -40.00% | 438 | 2,542 | 17.38% |
| MSFT191213C00160000 | 2019-12-09 2:03PM EST | 160.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 95 | 1,113 | 23.05% |
| MSFT191213C00162500 | 2019-12-03 1:37PM EST | 162.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 40 | 26.95% |
| MSFT191213C00165000 | 2019-12-06 12:42PM EST | 165.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 101 | 391 | 33.59% |
| MSFT191213C00167500 | 2019-11-29 12:57PM EST | 167.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 19 | 39.84% |
| MSFT191213C00170000 | 2019-11-27 3:30PM EST | 170.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 21 | 22 | 44.92% |
| MSFT191213C00175000 | 2019-11-04 6:18PM EST | 175.00 | 0.01 | - | 0.04 | 0.00 | - | - | 3 | 54.30% |
| MSFT191213C00185000 | 2019-12-04 11:43AM EST | 185.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | - | 2 | 66.41% |
Putsfor13 December 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT191213P00125000 | 2019-12-06 9:49AM EST | 125.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 13 | 631 | 56.25% |
| MSFT191213P00127000 | 2019-12-03 3:12PM EST | 127.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | - | 150 | 51.56% |
| MSFT191213P00128000 | 2019-12-05 12:21PM EST | 128.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 67 | 50.00% |
| MSFT191213P00129000 | 2019-12-09 9:58AM EST | 129.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 531 | 51.56% |
| MSFT191213P00130000 | 2019-12-06 11:08AM EST | 130.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 294 | 49.22% |
| MSFT191213P00131000 | 2019-12-09 12:49PM EST | 131.00 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 35 | 20 | 46.88% |
| MSFT191213P00132000 | 2019-12-09 11:18AM EST | 132.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 51 | 254 | 44.53% |
| MSFT191213P00133000 | 2019-12-09 9:57AM EST | 133.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 12 | 1,306 | 45.70% |
| MSFT191213P00134000 | 2019-12-09 11:19AM EST | 134.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 15 | 253 | 49.22% |
| MSFT191213P00135000 | 2019-12-09 2:11PM EST | 135.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 289 | 1,884 | 44.92% |
| MSFT191213P00136000 | 2019-12-09 9:31AM EST | 136.00 | 0.02 | 0.00 | 0.06 | +0.01 | +100.00% | 11 | 379 | 45.12% |
| MSFT191213P00137000 | 2019-12-09 9:39AM EST | 137.00 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 16 | 402 | 39.84% |
| MSFT191213P00138000 | 2019-12-09 2:38PM EST | 138.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 26 | 296 | 37.50% |
| MSFT191213P00139000 | 2019-12-09 3:22PM EST | 139.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 84 | 456 | 34.96% |
| MSFT191213P00140000 | 2019-12-09 2:21PM EST | 140.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 89 | 3,425 | 32.42% |
| MSFT191213P00141000 | 2019-12-09 2:03PM EST | 141.00 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 6 | 521 | 30.86% |
| MSFT191213P00142000 | 2019-12-09 2:52PM EST | 142.00 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 76 | 464 | 28.32% |
| MSFT191213P00143000 | 2019-12-09 1:49PM EST | 143.00 | 0.04 | 0.05 | 0.06 | -0.03 | -42.86% | 220 | 813 | 26.56% |
| MSFT191213P00144000 | 2019-12-09 3:22PM EST | 144.00 | 0.06 | 0.06 | 0.08 | -0.01 | -14.29% | 1,709 | 1,638 | 25.10% |
| MSFT191213P00145000 | 2019-12-09 3:51PM EST | 145.00 | 0.08 | 0.05 | 0.09 | -0.02 | -20.00% | 480 | 1,569 | 22.75% |
| MSFT191213P00146000 | 2019-12-09 3:59PM EST | 146.00 | 0.11 | 0.09 | 0.12 | 0.00 | - | 454 | 1,218 | 21.19% |
| MSFT191213P00147000 | 2019-12-09 3:59PM EST | 147.00 | 0.16 | 0.14 | 0.17 | +0.01 | +6.67% | 670 | 1,633 | 19.78% |
| MSFT191213P00148000 | 2019-12-09 3:59PM EST | 148.00 | 0.25 | 0.20 | 0.26 | +0.03 | +13.64% | 1,101 | 1,776 | 18.70% |
| MSFT191213P00149000 | 2019-12-09 3:59PM EST | 149.00 | 0.39 | 0.38 | 0.40 | +0.08 | +25.81% | 1,690 | 3,306 | 17.68% |
| MSFT191213P00150000 | 2019-12-09 3:59PM EST | 150.00 | 0.63 | 0.55 | 0.62 | +0.15 | +31.25% | 11,671 | 7,751 | 16.72% |
| MSFT191213P00152500 | 2019-12-09 3:59PM EST | 152.50 | 1.75 | 1.49 | 1.81 | +0.33 | +23.24% | 3,540 | 2,737 | 16.24% |
| MSFT191213P00155000 | 2019-12-09 3:47PM EST | 155.00 | 3.75 | 3.50 | 4.10 | +0.39 | +11.61% | 592 | 398 | 23.68% |
| MSFT191213P00157500 | 2019-12-09 10:57AM EST | 157.50 | 5.80 | 5.40 | 7.20 | -0.30 | -4.92% | 2 | 9 | 45.07% |
| MSFT191213P00160000 | 2019-12-09 2:07PM EST | 160.00 | 8.50 | 7.75 | 9.70 | -1.85 | -17.87% | 21 | 1 | 54.66% |
| MSFT191213P00175000 | 2019-11-18 12:11AM EST | 175.00 | 26.10 | 23.15 | 24.35 | 0.00 | - | - | - | 62.89% |
| MSFT191213P00177500 | 2019-12-02 3:48PM EST | 177.50 | 27.60 | 25.20 | 27.40 | 0.00 | - | - | 0 | 72.27% |
| MSFT191213P00180000 | 2019-12-04 3:50PM EST | 180.00 | 30.05 | 27.40 | 30.05 | 0.00 | - | - | 0 | 70.12% |
| MSFT191213P00185000 | 2019-12-09 12:08AM EST | 185.00 | 35.65 | 32.60 | 34.95 | 0.00 | - | - | - | 84.96% |