MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220916C00080000 | 2020-04-07 3:55PM EDT | 80.00 | 86.67 | 83.50 | 88.40 | -2.01 | -2.27% | 9 | 203 | 41.46% |
| MSFT220916C00085000 | 2020-04-06 1:10PM EDT | 85.00 | 85.25 | 79.00 | 83.80 | +5.40 | +6.76% | 1 | 17 | 39.59% |
| MSFT220916C00090000 | 2020-04-07 12:57PM EDT | 90.00 | 80.70 | 75.10 | 80.00 | +12.70 | +18.68% | 2 | 78 | 39.57% |
| MSFT220916C00095000 | 2020-04-01 1:09PM EDT | 95.00 | 74.65 | 71.00 | 75.60 | +9.44 | +14.48% | 1 | 12 | 38.06% |
| MSFT220916C00100000 | 2020-04-07 2:55PM EDT | 100.00 | 69.50 | 69.00 | 72.50 | +1.25 | +1.83% | 53 | 467 | 38.93% |
| MSFT220916C00105000 | 2020-03-31 12:18PM EDT | 105.00 | 70.12 | 63.50 | 68.40 | +7.87 | +12.64% | 1 | 22 | 37.74% |
| MSFT220916C00110000 | 2020-04-07 3:52PM EDT | 110.00 | 62.97 | 59.50 | 64.40 | +0.97 | +1.56% | 4 | 93 | 36.65% |
| MSFT220916C00115000 | 2020-04-03 12:20PM EDT | 115.00 | 50.50 | 56.00 | 60.80 | 0.00 | - | 5 | 50 | 36.08% |
| MSFT220916C00120000 | 2020-04-07 10:53AM EDT | 120.00 | 56.30 | 53.00 | 57.80 | +2.24 | +4.14% | 12 | 272 | 36.21% |
| MSFT220916C00125000 | 2020-04-06 3:52PM EDT | 125.00 | 53.00 | 49.50 | 54.40 | 0.00 | - | 2 | 155 | 35.62% |
| MSFT220916C00130000 | 2020-04-07 3:29PM EDT | 130.00 | 50.15 | 46.50 | 51.30 | +1.95 | +4.05% | 2 | 300 | 35.29% |
| MSFT220916C00135000 | 2020-04-07 1:37PM EDT | 135.00 | 47.78 | 43.50 | 48.30 | +2.43 | +5.36% | 5 | 390 | 34.94% |
| MSFT220916C00140000 | 2020-04-07 3:55PM EDT | 140.00 | 43.00 | 40.50 | 45.00 | -2.39 | -5.27% | 10 | 634 | 34.13% |
| MSFT220916C00145000 | 2020-04-07 10:27AM EDT | 145.00 | 39.60 | 37.75 | 42.50 | -1.40 | -3.41% | 7 | 406 | 34.10% |
| MSFT220916C00150000 | 2020-04-07 2:09PM EDT | 150.00 | 38.00 | 35.05 | 39.85 | -1.35 | -3.43% | 17 | 946 | 33.79% |
| MSFT220916C00155000 | 2020-04-07 3:59PM EDT | 155.00 | 35.00 | 33.10 | 37.50 | 0.00 | - | 44 | 1,453 | 33.67% |
| MSFT220916C00160000 | 2020-04-07 1:13PM EDT | 160.00 | 35.35 | 31.50 | 35.00 | +1.35 | +3.97% | 79 | 1,176 | 33.28% |
| MSFT220916C00165000 | 2020-04-07 3:59PM EDT | 165.00 | 30.50 | 27.50 | 32.25 | -0.68 | -2.18% | 65 | 1,156 | 32.53% |
| MSFT220916C00170000 | 2020-04-07 2:58PM EDT | 170.00 | 28.37 | 25.95 | 30.50 | -0.63 | -2.17% | 110 | 445 | 32.69% |
| MSFT220916C00175000 | 2020-04-07 3:14PM EDT | 175.00 | 27.40 | 23.85 | 28.50 | +0.40 | +1.48% | 48 | 617 | 32.49% |
| MSFT220916C00180000 | 2020-04-07 3:10PM EDT | 180.00 | 25.00 | 22.90 | 27.00 | +0.23 | +0.93% | 24 | 520 | 32.68% |
| MSFT220916C00185000 | 2020-04-07 3:52PM EDT | 185.00 | 22.96 | 20.05 | 24.85 | +1.26 | +5.81% | 6 | 265 | 32.13% |
| MSFT220916C00190000 | 2020-04-07 11:25AM EDT | 190.00 | 21.76 | 18.35 | 23.00 | +1.63 | +8.10% | 4 | 531 | 31.79% |
| MSFT220916C00195000 | 2020-04-07 2:07PM EDT | 195.00 | 20.00 | 16.70 | 21.50 | +1.37 | +7.35% | 86 | 84 | 31.70% |
| MSFT220916C00200000 | 2020-04-07 3:23PM EDT | 200.00 | 18.02 | 15.00 | 19.50 | +0.22 | +1.24% | 26 | 839 | 31.03% |
| MSFT220916C00210000 | 2020-04-07 10:26AM EDT | 210.00 | 14.50 | 13.50 | 17.20 | -0.70 | -4.61% | 4 | 547 | 31.13% |
| MSFT220916C00220000 | 2020-04-07 3:01PM EDT | 220.00 | 13.00 | 12.30 | 15.50 | 0.00 | - | 15 | 495 | 31.55% |
| MSFT220916C00230000 | 2020-04-07 3:35PM EDT | 230.00 | 10.95 | 8.30 | 13.00 | -0.30 | -2.67% | 17 | 157 | 30.85% |
| MSFT220916C00240000 | 2020-04-07 12:26PM EDT | 240.00 | 9.70 | 6.75 | 11.50 | +1.20 | +14.12% | 11 | 360 | 30.97% |
| MSFT220916C00250000 | 2020-04-07 2:59PM EDT | 250.00 | 7.90 | 6.20 | 9.75 | +0.47 | +6.33% | 16 | 460 | 30.56% |
| MSFT220916C00260000 | 2020-04-07 2:03PM EDT | 260.00 | 6.88 | 5.00 | 8.00 | +0.88 | +14.67% | 1 | 274 | 29.87% |
| MSFT220916C00270000 | 2020-04-07 3:48PM EDT | 270.00 | 6.10 | 5.20 | 6.30 | +0.90 | +17.31% | 93 | 1,088 | 28.91% |
Putsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT220916P00080000 | 2020-04-07 2:03PM EDT | 80.00 | 4.11 | 3.50 | 5.55 | +0.11 | +2.75% | 66 | 626 | 43.20% |
| MSFT220916P00085000 | 2020-04-01 1:48PM EDT | 85.00 | 5.60 | 2.23 | 6.65 | 0.00 | - | 2 | 241 | 42.86% |
| MSFT220916P00090000 | 2020-04-07 2:54PM EDT | 90.00 | 5.18 | 3.10 | 7.70 | -2.07 | -28.55% | 2 | 760 | 42.18% |
| MSFT220916P00095000 | 2020-04-07 1:37PM EDT | 95.00 | 5.80 | 4.00 | 8.80 | -2.85 | -32.95% | 6 | 93 | 41.45% |
| MSFT220916P00100000 | 2020-04-07 10:23AM EDT | 100.00 | 7.30 | 4.50 | 8.50 | -0.63 | -7.94% | 52 | 378 | 38.05% |
| MSFT220916P00105000 | 2020-03-30 1:56PM EDT | 105.00 | 8.00 | 6.10 | 11.00 | -2.50 | -23.81% | 2 | 17 | 39.61% |
| MSFT220916P00110000 | 2020-04-01 3:48PM EDT | 110.00 | 13.23 | 7.95 | 11.00 | 0.00 | - | 27 | 78 | 36.83% |
| MSFT220916P00115000 | 2020-04-06 3:10PM EDT | 115.00 | 12.00 | 9.00 | 13.80 | 0.00 | - | 3 | 32 | 38.30% |
| MSFT220916P00120000 | 2020-04-07 3:55PM EDT | 120.00 | 12.60 | 10.55 | 15.40 | -2.00 | -13.70% | 3 | 86 | 37.75% |
| MSFT220916P00125000 | 2020-04-07 1:53PM EDT | 125.00 | 14.00 | 12.10 | 15.50 | -7.85 | -35.93% | 5 | 39 | 35.12% |
| MSFT220916P00130000 | 2020-04-07 3:59PM EDT | 130.00 | 16.60 | 13.50 | 18.25 | -3.40 | -17.00% | 2 | 603 | 35.87% |
| MSFT220916P00135000 | 2020-04-07 10:05AM EDT | 135.00 | 16.50 | 15.70 | 19.50 | -2.75 | -14.29% | 10 | 74 | 34.61% |
| MSFT220916P00140000 | 2020-04-06 2:49PM EDT | 140.00 | 21.00 | 18.20 | 22.50 | 0.00 | - | 20 | 261 | 35.30% |
| MSFT220916P00145000 | 2020-04-07 11:45AM EDT | 145.00 | 21.47 | 19.50 | 24.25 | -6.06 | -22.01% | 5 | 656 | 34.41% |
| MSFT220916P00150000 | 2020-04-07 10:44AM EDT | 150.00 | 23.10 | 23.00 | 27.50 | -1.90 | -7.60% | 11 | 256 | 35.05% |
| MSFT220916P00155000 | 2020-04-07 11:51AM EDT | 155.00 | 25.00 | 24.50 | 29.30 | -2.00 | -7.41% | 5 | 788 | 34.01% |
| MSFT220916P00160000 | 2020-04-07 10:26AM EDT | 160.00 | 28.65 | 27.30 | 30.00 | -1.25 | -4.18% | 1 | 105 | 31.77% |
| MSFT220916P00165000 | 2020-04-07 10:05AM EDT | 165.00 | 30.00 | 29.90 | 34.50 | -3.71 | -11.01% | 1 | 59 | 33.32% |
| MSFT220916P00170000 | 2020-04-03 1:51PM EDT | 170.00 | 41.00 | 32.70 | 37.50 | 0.00 | - | 1 | 99 | 33.22% |
| MSFT220916P00175000 | 2020-04-02 1:14PM EDT | 175.00 | 43.70 | 35.30 | 40.00 | 0.00 | - | 2 | 35 | 32.52% |
| MSFT220916P00180000 | 2020-03-27 3:44PM EDT | 180.00 | 48.90 | 38.10 | 43.00 | 0.00 | - | 161 | 50 | 32.22% |
| MSFT220916P00185000 | 2020-03-30 3:43PM EDT | 185.00 | 47.37 | 41.70 | 46.50 | 0.00 | - | 160 | 37 | 32.31% |
| MSFT220916P00190000 | 2020-03-26 12:16PM EDT | 190.00 | 56.00 | 44.90 | 49.50 | 0.00 | - | 1 | 4 | 31.83% |
| MSFT220916P00195000 | 2020-03-25 3:16PM EDT | 195.00 | 59.40 | 48.30 | 53.00 | 0.00 | - | 2 | 8 | 31.74% |
| MSFT220916P00200000 | 2020-04-06 11:08AM EDT | 200.00 | 56.03 | 51.30 | 56.00 | 0.00 | - | 1 | 118 | 31.07% |
| MSFT220916P00210000 | 2020-04-06 11:13AM EDT | 210.00 | 63.45 | 58.90 | 63.50 | 0.00 | - | 241 | 88 | 30.97% |
| MSFT220916P00220000 | 2020-03-31 2:35PM EDT | 220.00 | 71.50 | 66.30 | 71.00 | 0.00 | - | 4 | 1 | 30.55% |
| MSFT220916P00230000 | 2020-03-31 11:11AM EDT | 230.00 | 77.00 | 74.30 | 79.00 | 0.00 | - | 1 | 3 | 30.36% |
| MSFT220916P00240000 | 2020-03-16 10:19AM EDT | 240.00 | 104.90 | 82.30 | 87.00 | 0.00 | - | - | 1 | 29.88% |
| MSFT220916P00250000 | 2020-03-19 2:51PM EDT | 250.00 | 108.28 | 90.90 | 95.50 | 0.00 | - | - | 2 | 29.71% |
| MSFT220916P00270000 | 2020-04-06 10:35AM EDT | 270.00 | 114.00 | 108.10 | 113.00 | 0.00 | - | 1 | 5 | 29.28% |
© 2020 Verizon Media. All rights reserved.