MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor9 April 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT200409C00090000 | 2020-04-08 10:00AM EDT | 90.00 | 74.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT200409C00095000 | 2020-03-17 12:46PM EDT | 95.00 | 48.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT200409C00100000 | 2020-04-07 2:40PM EDT | 100.00 | 65.40 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| MSFT200409C00105000 | 2020-03-27 10:15AM EDT | 105.00 | 45.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MSFT200409C00110000 | 2020-04-08 10:28AM EDT | 110.00 | 54.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT200409C00115000 | 2020-03-16 12:17PM EDT | 115.00 | 50.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT200409C00120000 | 2020-04-07 11:20AM EDT | 120.00 | 44.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT200409C00125000 | 2020-04-06 11:17AM EDT | 125.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT200409C00127000 | 2020-03-30 1:00PM EDT | 127.00 | 32.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT200409C00129000 | 2020-03-19 12:53PM EDT | 129.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT200409C00130000 | 2020-04-07 9:44AM EDT | 130.00 | 35.53 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT200409C00131000 | 2020-04-07 3:45PM EDT | 131.00 | 35.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT200409C00132000 | 2020-04-02 3:59PM EDT | 132.00 | 23.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT200409C00133000 | 2020-04-02 9:36AM EDT | 133.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT200409C00134000 | 2020-04-01 9:47AM EDT | 134.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT200409C00135000 | 2020-04-08 3:51PM EDT | 135.00 | 29.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT200409C00136000 | 2020-04-06 3:39PM EDT | 136.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSFT200409C00137000 | 2020-04-08 1:17PM EDT | 137.00 | 28.44 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT200409C00138000 | 2020-04-08 2:29PM EDT | 138.00 | 26.86 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MSFT200409C00139000 | 2020-04-02 11:56AM EDT | 139.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT200409C00140000 | 2020-04-08 3:40PM EDT | 140.00 | 24.15 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| MSFT200409C00141000 | 2020-04-06 3:43PM EDT | 141.00 | 21.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT200409C00142000 | 2020-04-07 10:58AM EDT | 142.00 | 23.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT200409C00143000 | 2020-04-07 2:19PM EDT | 143.00 | 22.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT200409C00144000 | 2020-04-08 10:30AM EDT | 144.00 | 20.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT200409C00145000 | 2020-04-08 3:52PM EDT | 145.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| MSFT200409C00146000 | 2020-04-08 1:55PM EDT | 146.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT200409C00147000 | 2020-04-08 2:45PM EDT | 147.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT200409C00148000 | 2020-04-08 3:09PM EDT | 148.00 | 17.85 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MSFT200409C00149000 | 2020-04-08 3:31PM EDT | 149.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| MSFT200409C00150000 | 2020-04-08 3:40PM EDT | 150.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.00% |
| MSFT200409C00152500 | 2020-04-08 3:59PM EDT | 152.50 | 12.27 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 0.00% |
| MSFT200409C00155000 | 2020-04-08 3:59PM EDT | 155.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 764 | 0 | 0.00% |
| MSFT200409C00157500 | 2020-04-08 3:59PM EDT | 157.50 | 7.55 | 0.00 | 0.00 | 0.00 | - | 1,046 | 0 | 0.00% |
| MSFT200409C00160000 | 2020-04-08 3:59PM EDT | 160.00 | 5.38 | 0.00 | 0.00 | 0.00 | - | 3,455 | 0 | 0.00% |
| MSFT200409C00162500 | 2020-04-08 3:59PM EDT | 162.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 4,564 | 0 | 0.00% |
| MSFT200409C00165000 | 2020-04-08 3:59PM EDT | 165.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 23,959 | 0 | 0.00% |
| MSFT200409C00167500 | 2020-04-08 3:59PM EDT | 167.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 34,118 | 0 | 6.25% |
| MSFT200409C00170000 | 2020-04-08 3:59PM EDT | 170.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 18,298 | 0 | 12.50% |
| MSFT200409C00172500 | 2020-04-08 3:59PM EDT | 172.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3,495 | 0 | 25.00% |
| MSFT200409C00175000 | 2020-04-08 3:59PM EDT | 175.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,817 | 0 | 25.00% |
| MSFT200409C00177500 | 2020-04-08 3:58PM EDT | 177.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 363 | 0 | 25.00% |
| MSFT200409C00180000 | 2020-04-08 3:42PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 429 | 0 | 50.00% |
| MSFT200409C00182500 | 2020-04-08 2:43PM EDT | 182.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| MSFT200409C00185000 | 2020-04-08 3:20PM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| MSFT200409C00187500 | 2020-04-08 2:47PM EDT | 187.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MSFT200409C00190000 | 2020-04-08 3:04PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| MSFT200409C00192500 | 2020-04-08 3:48PM EDT | 192.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MSFT200409C00195000 | 2020-04-08 11:04AM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSFT200409C00197500 | 2020-04-07 12:11PM EDT | 197.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 50.00% |
| MSFT200409C00200000 | 2020-04-07 3:07PM EDT | 200.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 710 | 0 | 50.00% |
| MSFT200409C00202500 | 2020-03-31 1:43PM EDT | 202.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 457 | 0 | 50.00% |
| MSFT200409C00205000 | 2020-04-07 10:28AM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 50.00% |
Putsfor9 April 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT200409P00090000 | 2020-04-06 9:30AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSFT200409P00095000 | 2020-04-06 9:30AM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT200409P00100000 | 2020-04-08 3:14PM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT200409P00105000 | 2020-04-03 10:49AM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| MSFT200409P00110000 | 2020-04-06 3:14PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 50.00% |
| MSFT200409P00115000 | 2020-04-08 3:04PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MSFT200409P00120000 | 2020-04-06 12:37PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 50.00% |
| MSFT200409P00125000 | 2020-04-07 1:44PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSFT200409P00127000 | 2020-04-07 11:51AM EDT | 127.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 50.00% |
| MSFT200409P00128000 | 2020-04-08 2:56PM EDT | 128.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| MSFT200409P00129000 | 2020-04-08 2:54PM EDT | 129.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| MSFT200409P00130000 | 2020-04-08 9:45AM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MSFT200409P00131000 | 2020-04-08 11:24AM EDT | 131.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT200409P00132000 | 2020-04-08 2:24PM EDT | 132.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| MSFT200409P00133000 | 2020-04-08 12:10PM EDT | 133.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| MSFT200409P00134000 | 2020-04-08 1:23PM EDT | 134.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| MSFT200409P00135000 | 2020-04-08 2:11PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 50.00% |
| MSFT200409P00136000 | 2020-04-08 11:16AM EDT | 136.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| MSFT200409P00137000 | 2020-04-08 3:49PM EDT | 137.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MSFT200409P00138000 | 2020-04-08 3:28PM EDT | 138.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| MSFT200409P00139000 | 2020-04-08 12:26PM EDT | 139.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MSFT200409P00140000 | 2020-04-08 3:44PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 411 | 0 | 50.00% |
| MSFT200409P00141000 | 2020-04-08 11:39AM EDT | 141.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| MSFT200409P00142000 | 2020-04-08 1:33PM EDT | 142.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| MSFT200409P00143000 | 2020-04-08 3:06PM EDT | 143.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| MSFT200409P00144000 | 2020-04-08 1:33PM EDT | 144.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| MSFT200409P00145000 | 2020-04-08 3:55PM EDT | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 414 | 0 | 50.00% |
| MSFT200409P00146000 | 2020-04-08 3:10PM EDT | 146.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 50.00% |
| MSFT200409P00147000 | 2020-04-08 3:54PM EDT | 147.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 262 | 0 | 50.00% |
| MSFT200409P00148000 | 2020-04-08 3:58PM EDT | 148.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 50.00% |
| MSFT200409P00149000 | 2020-04-08 3:54PM EDT | 149.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 50.00% |
| MSFT200409P00150000 | 2020-04-08 3:58PM EDT | 150.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,191 | 0 | 50.00% |
| MSFT200409P00152500 | 2020-04-08 3:57PM EDT | 152.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2,457 | 0 | 25.00% |
| MSFT200409P00155000 | 2020-04-08 3:59PM EDT | 155.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3,654 | 0 | 25.00% |
| MSFT200409P00157500 | 2020-04-08 3:59PM EDT | 157.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 5,001 | 0 | 25.00% |
| MSFT200409P00160000 | 2020-04-08 3:59PM EDT | 160.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 9,682 | 0 | 12.50% |
| MSFT200409P00162500 | 2020-04-08 3:59PM EDT | 162.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 8,614 | 0 | 6.25% |
| MSFT200409P00165000 | 2020-04-08 3:59PM EDT | 165.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 11,706 | 0 | 0.78% |
| MSFT200409P00167500 | 2020-04-08 3:59PM EDT | 167.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1,471 | 0 | 0.00% |
| MSFT200409P00170000 | 2020-04-08 3:58PM EDT | 170.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 0.00% |
| MSFT200409P00172500 | 2020-04-08 3:54PM EDT | 172.50 | 7.20 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| MSFT200409P00175000 | 2020-04-08 3:59PM EDT | 175.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| MSFT200409P00177500 | 2020-04-08 10:07AM EDT | 177.50 | 13.47 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT200409P00180000 | 2020-04-08 3:41PM EDT | 180.00 | 15.84 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT200409P00182500 | 2020-04-08 9:51AM EDT | 182.50 | 17.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT200409P00185000 | 2020-04-06 3:48PM EDT | 185.00 | 20.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT200409P00187500 | 2020-04-06 12:06PM EDT | 187.50 | 21.95 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MSFT200409P00192500 | 2020-04-06 3:57PM EDT | 192.50 | 26.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT200409P00195000 | 2020-04-02 9:43AM EDT | 195.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT200409P00197500 | 2020-04-02 12:40PM EDT | 197.50 | 27.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT200409P00200000 | 2020-03-30 3:19PM EDT | 200.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT200409P00202500 | 2020-03-03 10:59PM EDT | 202.50 | 34.18 | 47.50 | 48.40 | 0.00 | - | - | 20 | 655.13% |
| MSFT200409P00205000 | 2020-04-01 11:20AM EDT | 205.00 | 48.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2020 Verizon Media. All rights reserved.