MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor29 May 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT200529C00145000 | 2020-05-22 2:43PM EDT | 145.00 | 38.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT200529C00146000 | 2020-05-22 2:43PM EDT | 146.00 | 37.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT200529C00147000 | 2020-05-22 2:43PM EDT | 147.00 | 36.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT200529C00148000 | 2020-04-21 9:53AM EDT | 148.00 | 25.75 | 34.80 | 35.70 | 0.00 | - | - | 0 | 106.64% |
| MSFT200529C00149000 | 2020-05-21 2:52PM EDT | 149.00 | 34.68 | 34.05 | 35.05 | 0.00 | - | 3 | 3 | 83.20% |
| MSFT200529C00150000 | 2020-05-20 3:48PM EDT | 150.00 | 35.45 | 33.05 | 34.05 | 0.00 | - | 3 | 8 | 80.86% |
| MSFT200529C00152500 | 2020-05-19 2:48PM EDT | 152.50 | 33.12 | 30.55 | 31.55 | 0.00 | - | 132 | 0 | 75.00% |
| MSFT200529C00155000 | 2020-05-22 9:58AM EDT | 155.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT200529C00157500 | 2020-05-19 3:44PM EDT | 157.50 | 27.38 | 25.65 | 26.55 | 0.00 | - | 12 | 7 | 70.70% |
| MSFT200529C00160000 | 2020-05-22 3:23PM EDT | 160.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT200529C00162500 | 2020-05-20 9:41AM EDT | 162.50 | 22.50 | 20.50 | 21.60 | 0.00 | - | 1 | 3 | 51.56% |
| MSFT200529C00165000 | 2020-05-22 12:38PM EDT | 165.00 | 18.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT200529C00167500 | 2020-05-22 11:54AM EDT | 167.50 | 15.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT200529C00170000 | 2020-05-22 3:59PM EDT | 170.00 | 13.62 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| MSFT200529C00172500 | 2020-05-22 3:59PM EDT | 172.50 | 11.18 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MSFT200529C00175000 | 2020-05-22 3:56PM EDT | 175.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.00% |
| MSFT200529C00177500 | 2020-05-22 3:59PM EDT | 177.50 | 6.75 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 0.00% |
| MSFT200529C00180000 | 2020-05-22 3:59PM EDT | 180.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1,217 | 0 | 0.00% |
| MSFT200529C00182500 | 2020-05-22 3:59PM EDT | 182.50 | 2.95 | 0.00 | 0.00 | 0.00 | - | 4,823 | 0 | 0.00% |
| MSFT200529C00185000 | 2020-05-22 4:00PM EDT | 185.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 12,605 | 0 | 1.56% |
| MSFT200529C00187500 | 2020-05-22 3:59PM EDT | 187.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 6,884 | 0 | 6.25% |
| MSFT200529C00190000 | 2020-05-22 3:59PM EDT | 190.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 7,412 | 0 | 6.25% |
| MSFT200529C00192500 | 2020-05-22 3:59PM EDT | 192.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2,595 | 0 | 12.50% |
| MSFT200529C00195000 | 2020-05-22 3:59PM EDT | 195.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,459 | 0 | 12.50% |
| MSFT200529C00197500 | 2020-05-22 3:50PM EDT | 197.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 12.50% |
| MSFT200529C00200000 | 2020-05-22 3:59PM EDT | 200.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,310 | 0 | 25.00% |
| MSFT200529C00202500 | 2020-05-22 3:53PM EDT | 202.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 25.00% |
| MSFT200529C00205000 | 2020-05-22 3:37PM EDT | 205.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 262 | 0 | 25.00% |
| MSFT200529C00207500 | 2020-05-22 2:09PM EDT | 207.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MSFT200529C00210000 | 2020-05-22 2:33PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| MSFT200529C00215000 | 2020-05-22 3:58PM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 25.00% |
| MSFT200529C00220000 | 2020-05-22 2:39PM EDT | 220.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
Putsfor29 May 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT200529P00145000 | 2020-05-22 3:17PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| MSFT200529P00146000 | 2020-05-20 2:09PM EDT | 146.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 7 | 562 | 91.80% |
| MSFT200529P00147000 | 2020-05-19 9:40AM EDT | 147.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 2 | 72 | 89.06% |
| MSFT200529P00148000 | 2020-05-19 10:58AM EDT | 148.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 4 | 54 | 85.55% |
| MSFT200529P00149000 | 2020-05-19 3:56PM EDT | 149.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 1 | 179 | 84.38% |
| MSFT200529P00150000 | 2020-05-22 3:59PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| MSFT200529P00152500 | 2020-05-22 10:42AM EDT | 152.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT200529P00155000 | 2020-05-22 3:23PM EDT | 155.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| MSFT200529P00157500 | 2020-05-22 3:54PM EDT | 157.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 25.00% |
| MSFT200529P00160000 | 2020-05-22 3:42PM EDT | 160.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 25.00% |
| MSFT200529P00162500 | 2020-05-22 3:58PM EDT | 162.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 25.00% |
| MSFT200529P00165000 | 2020-05-22 3:59PM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 625 | 0 | 25.00% |
| MSFT200529P00167500 | 2020-05-22 3:59PM EDT | 167.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 25.00% |
| MSFT200529P00170000 | 2020-05-22 3:59PM EDT | 170.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1,050 | 0 | 12.50% |
| MSFT200529P00172500 | 2020-05-22 3:59PM EDT | 172.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1,301 | 0 | 12.50% |
| MSFT200529P00175000 | 2020-05-22 3:59PM EDT | 175.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1,676 | 0 | 12.50% |
| MSFT200529P00177500 | 2020-05-22 3:59PM EDT | 177.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | 2,341 | 0 | 6.25% |
| MSFT200529P00180000 | 2020-05-22 4:00PM EDT | 180.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2,923 | 0 | 6.25% |
| MSFT200529P00182500 | 2020-05-22 3:59PM EDT | 182.50 | 1.83 | 0.00 | 0.00 | 0.00 | - | 4,092 | 0 | 1.56% |
| MSFT200529P00185000 | 2020-05-22 3:59PM EDT | 185.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 2,696 | 0 | 0.00% |
| MSFT200529P00187500 | 2020-05-22 3:54PM EDT | 187.50 | 4.98 | 0.00 | 0.00 | 0.00 | - | 515 | 0 | 0.00% |
| MSFT200529P00190000 | 2020-05-22 3:59PM EDT | 190.00 | 7.12 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| MSFT200529P00192500 | 2020-05-22 9:34AM EDT | 192.50 | 9.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT200529P00195000 | 2020-05-22 3:59PM EDT | 195.00 | 11.88 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| MSFT200529P00197500 | 2020-05-20 11:01AM EDT | 197.50 | 12.90 | 13.55 | 14.45 | 0.00 | - | 1 | 11 | 53.13% |
| MSFT200529P00200000 | 2020-05-22 11:26AM EDT | 200.00 | 17.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT200529P00202500 | 2020-05-20 3:48PM EDT | 202.50 | 17.19 | 18.50 | 19.35 | 0.00 | - | - | 1 | 62.31% |
| MSFT200529P00215000 | 2020-05-22 2:43PM EDT | 215.00 | 31.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT200529P00220000 | 2020-05-21 9:57AM EDT | 220.00 | 34.25 | 35.95 | 37.00 | 0.00 | - | - | 0 | 107.47% |
© 2020 Verizon Media. All rights reserved.