MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor17 January 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT200117C00037500 | 2020-01-15 9:55AM EST | 37.50 | 125.58 | 0.00 | 0.00 | 0.00 | - | 4 | 33 | 0.00% |
| MSFT200117C00040000 | 2020-01-10 3:29PM EST | 40.00 | 121.75 | 0.00 | 0.00 | 0.00 | - | 1 | 222 | 0.00% |
| MSFT200117C00042500 | 2020-01-13 2:14PM EST | 42.50 | 120.40 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| MSFT200117C00045000 | 2020-01-15 9:57AM EST | 45.00 | 118.11 | 0.00 | 0.00 | 0.00 | - | 3 | 54 | 0.00% |
| MSFT200117C00047500 | 2020-01-13 3:58PM EST | 47.50 | 115.73 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| MSFT200117C00050000 | 2020-01-16 11:26AM EST | 50.00 | 114.75 | 0.00 | 0.00 | 0.00 | - | 1 | 399 | 0.00% |
| MSFT200117C00055000 | 2020-01-13 11:28AM EST | 55.00 | 107.00 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| MSFT200117C00060000 | 2020-01-16 3:46PM EST | 60.00 | 105.75 | 0.00 | 0.00 | 0.00 | - | 13 | 603 | 0.00% |
| MSFT200117C00065000 | 2020-01-09 12:14PM EST | 65.00 | 96.60 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| MSFT200117C00067500 | 2020-01-16 3:51PM EST | 67.50 | 98.27 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| MSFT200117C00070000 | 2020-01-16 3:54PM EST | 70.00 | 96.03 | 0.00 | 0.00 | 0.00 | - | 47 | 366 | 0.00% |
| MSFT200117C00072500 | 2020-01-16 3:03PM EST | 72.50 | 93.00 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 0.00% |
| MSFT200117C00075000 | 2020-01-16 3:49PM EST | 75.00 | 90.70 | 0.00 | 0.00 | 0.00 | - | 52 | 228 | 0.00% |
| MSFT200117C00077500 | 2020-01-14 12:31PM EST | 77.50 | 85.70 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| MSFT200117C00080000 | 2020-01-16 11:37AM EST | 80.00 | 84.66 | 0.00 | 0.00 | 0.00 | - | 29 | 334 | 0.00% |
| MSFT200117C00082500 | 2020-01-16 10:11AM EST | 82.50 | 82.50 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.00% |
| MSFT200117C00085000 | 2020-01-16 3:20PM EST | 85.00 | 80.60 | 0.00 | 0.00 | 0.00 | - | 38 | 120 | 0.00% |
| MSFT200117C00087500 | 2020-01-14 12:35PM EST | 87.50 | 75.80 | 0.00 | 0.00 | 0.00 | - | 4 | 385 | 0.00% |
| MSFT200117C00090000 | 2020-01-16 12:49PM EST | 90.00 | 75.20 | 0.00 | 0.00 | 0.00 | - | 22 | 1,060 | 0.00% |
| MSFT200117C00092500 | 2020-01-15 3:44PM EST | 92.50 | 70.67 | 0.00 | 0.00 | 0.00 | - | 2 | 416 | 0.00% |
| MSFT200117C00095000 | 2020-01-16 3:53PM EST | 95.00 | 70.91 | 0.00 | 0.00 | 0.00 | - | 28 | 871 | 0.00% |
| MSFT200117C00097500 | 2020-01-16 2:54PM EST | 97.50 | 68.00 | 0.00 | 0.00 | 0.00 | - | 44 | 377 | 0.00% |
| MSFT200117C00100000 | 2020-01-16 3:52PM EST | 100.00 | 66.00 | 0.00 | 0.00 | 0.00 | - | 143 | 1,598 | 0.00% |
| MSFT200117C00105000 | 2020-01-16 3:46PM EST | 105.00 | 60.75 | 0.00 | 0.00 | 0.00 | - | 61 | 1,068 | 0.00% |
| MSFT200117C00110000 | 2020-01-16 3:54PM EST | 110.00 | 56.00 | 0.00 | 0.00 | 0.00 | - | 68 | 2,641 | 0.00% |
| MSFT200117C00115000 | 2020-01-16 3:27PM EST | 115.00 | 50.47 | 0.00 | 0.00 | 0.00 | - | 55 | 6,345 | 0.00% |
| MSFT200117C00120000 | 2020-01-16 3:33PM EST | 120.00 | 45.57 | 0.00 | 0.00 | 0.00 | - | 172 | 23,188 | 0.00% |
| MSFT200117C00125000 | 2020-01-16 3:13PM EST | 125.00 | 40.60 | 0.00 | 0.00 | 0.00 | - | 81 | 12,748 | 0.00% |
| MSFT200117C00130000 | 2020-01-16 3:59PM EST | 130.00 | 36.20 | 0.00 | 0.00 | 0.00 | - | 304 | 27,472 | 0.00% |
| MSFT200117C00135000 | 2020-01-16 3:55PM EST | 135.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 165 | 26,612 | 0.00% |
| MSFT200117C00140000 | 2020-01-16 3:57PM EST | 140.00 | 26.12 | 0.00 | 0.00 | 0.00 | - | 666 | 35,739 | 0.00% |
| MSFT200117C00144000 | 2020-01-16 11:44AM EST | 144.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| MSFT200117C00145000 | 2020-01-16 3:59PM EST | 145.00 | 21.22 | 0.00 | 0.00 | 0.00 | - | 354 | 26,990 | 0.00% |
| MSFT200117C00146000 | 2020-01-09 10:22AM EST | 146.00 | 15.76 | 0.00 | 0.00 | 0.00 | - | 5 | 2 | 0.00% |
| MSFT200117C00147000 | 2020-01-16 2:06PM EST | 147.00 | 18.05 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 0.00% |
| MSFT200117C00148000 | 2020-01-16 2:38PM EST | 148.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| MSFT200117C00149000 | 2020-01-14 1:07PM EST | 149.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 5 | 58 | 0.00% |
| MSFT200117C00150000 | 2020-01-16 3:56PM EST | 150.00 | 15.97 | 0.00 | 0.00 | 0.00 | - | 676 | 93,188 | 0.00% |
| MSFT200117C00152500 | 2020-01-16 3:10PM EST | 152.50 | 13.15 | 0.00 | 0.00 | 0.00 | - | 74 | 776 | 0.00% |
| MSFT200117C00155000 | 2020-01-16 3:56PM EST | 155.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 1,000 | 45,079 | 0.00% |
| MSFT200117C00157500 | 2020-01-16 3:59PM EST | 157.50 | 8.65 | 0.00 | 0.00 | 0.00 | - | 258 | 14,561 | 0.00% |
| MSFT200117C00160000 | 2020-01-16 3:59PM EST | 160.00 | 6.17 | 0.00 | 0.00 | 0.00 | - | 3,494 | 22,625 | 0.00% |
| MSFT200117C00162500 | 2020-01-16 3:59PM EST | 162.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | 4,625 | 12,042 | 0.00% |
| MSFT200117C00165000 | 2020-01-16 3:59PM EST | 165.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 31,139 | 25,196 | 0.00% |
| MSFT200117C00167500 | 2020-01-16 3:59PM EST | 167.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 9,389 | 7,747 | 3.13% |
| MSFT200117C00170000 | 2020-01-16 3:59PM EST | 170.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,370 | 14,188 | 12.50% |
| MSFT200117C00172500 | 2020-01-16 3:56PM EST | 172.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 139 | 1,105 | 12.50% |
| MSFT200117C00175000 | 2020-01-16 3:09PM EST | 175.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 36 | 4,746 | 25.00% |
| MSFT200117C00177500 | 2020-01-14 11:12AM EST | 177.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 155 | 1,612 | 25.00% |
| MSFT200117C00180000 | 2020-01-13 3:42PM EST | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 883 | 25.00% |
| MSFT200117C00185000 | 2020-01-15 11:02AM EST | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 142 | 696 | 50.00% |
| MSFT200117C00190000 | 2020-01-09 3:22PM EST | 190.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 126 | 100 | 50.00% |
| MSFT200117C00195000 | 2020-01-16 2:42PM EST | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 41 | 50.00% |
| MSFT200117C00200000 | 2019-11-21 1:51PM EST | 200.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 24 | 128.13% |
| MSFT200117C00210000 | 2020-01-16 3:36PM EST | 210.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 38 | 50.00% |
Putsfor17 January 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT200117P00037500 | 2019-12-27 11:09AM EST | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 6,556 | 50.00% |
| MSFT200117P00040000 | 2019-09-05 9:20AM EST | 40.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 0 | 912.50% |
| MSFT200117P00042500 | 2019-09-17 10:44AM EST | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,368 | 787.50% |
| MSFT200117P00045000 | 2019-08-14 10:37AM EST | 45.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 837.50% |
| MSFT200117P00047500 | 2019-10-02 12:39PM EST | 47.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 4,884 | 825.00% |
| MSFT200117P00050000 | 2020-01-15 9:58AM EST | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 1,786 | 50.00% |
| MSFT200117P00055000 | 2019-12-11 9:30AM EST | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 0 | 650.00% |
| MSFT200117P00060000 | 2019-12-10 1:22PM EST | 60.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 0 | 600.00% |
| MSFT200117P00065000 | 2020-01-15 9:59AM EST | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 19,177 | 50.00% |
| MSFT200117P00067500 | 2020-01-15 9:50AM EST | 67.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 3,371 | 50.00% |
| MSFT200117P00070000 | 2020-01-10 12:43PM EST | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 4,613 | 50.00% |
| MSFT200117P00072500 | 2020-01-02 10:28AM EST | 72.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 9,460 | 50.00% |
| MSFT200117P00075000 | 2020-01-10 12:43PM EST | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 18,489 | 50.00% |
| MSFT200117P00077500 | 2020-01-02 10:28AM EST | 77.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 8,975 | 50.00% |
| MSFT200117P00080000 | 2020-01-14 2:52PM EST | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 17,871 | 50.00% |
| MSFT200117P00082500 | 2020-01-06 2:18PM EST | 82.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 8,805 | 50.00% |
| MSFT200117P00085000 | 2020-01-08 1:19PM EST | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 13,411 | 50.00% |
| MSFT200117P00087500 | 2019-12-19 10:37AM EST | 87.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 15,422 | 50.00% |
| MSFT200117P00090000 | 2020-01-07 2:15PM EST | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 24,663 | 50.00% |
| MSFT200117P00092500 | 2020-01-09 10:04AM EST | 92.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 13,311 | 50.00% |
| MSFT200117P00095000 | 2020-01-07 2:41PM EST | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 18,826 | 50.00% |
| MSFT200117P00097500 | 2020-01-14 2:51PM EST | 97.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 15,071 | 50.00% |
| MSFT200117P00100000 | 2020-01-16 3:44PM EST | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 32,533 | 50.00% |
| MSFT200117P00105000 | 2020-01-06 2:23PM EST | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 29,512 | 50.00% |
| MSFT200117P00110000 | 2020-01-16 2:47PM EST | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 27,044 | 100.00% |
| MSFT200117P00115000 | 2020-01-16 2:00PM EST | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 26,994 | 50.00% |
| MSFT200117P00120000 | 2020-01-16 12:32PM EST | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 28,943 | 50.00% |
| MSFT200117P00125000 | 2020-01-14 3:43PM EST | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 173 | 23,285 | 50.00% |
| MSFT200117P00130000 | 2020-01-16 12:32PM EST | 130.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 16,341 | 50.00% |
| MSFT200117P00135000 | 2020-01-16 3:49PM EST | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 76 | 21,359 | 50.00% |
| MSFT200117P00140000 | 2020-01-16 3:49PM EST | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 56 | 26,443 | 50.00% |
| MSFT200117P00144000 | 2020-01-16 11:05AM EST | 144.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 229 | 2,207 | 50.00% |
| MSFT200117P00145000 | 2020-01-16 2:30PM EST | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 283 | 18,029 | 50.00% |
| MSFT200117P00146000 | 2020-01-16 10:30AM EST | 146.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 697 | 50.00% |
| MSFT200117P00147000 | 2020-01-16 12:05PM EST | 147.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 113 | 985 | 50.00% |
| MSFT200117P00148000 | 2020-01-16 3:46PM EST | 148.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 670 | 50.00% |
| MSFT200117P00149000 | 2020-01-16 2:51PM EST | 149.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 65 | 3,593 | 50.00% |
| MSFT200117P00150000 | 2020-01-16 3:44PM EST | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 72 | 89,470 | 50.00% |
| MSFT200117P00152500 | 2020-01-16 3:11PM EST | 152.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 484 | 3,396 | 50.00% |
| MSFT200117P00155000 | 2020-01-16 3:56PM EST | 155.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 855 | 35,758 | 25.00% |
| MSFT200117P00157500 | 2020-01-16 3:58PM EST | 157.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,201 | 8,710 | 25.00% |
| MSFT200117P00160000 | 2020-01-16 3:57PM EST | 160.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,054 | 9,439 | 12.50% |
| MSFT200117P00162500 | 2020-01-16 3:59PM EST | 162.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5,727 | 8,410 | 12.50% |
| MSFT200117P00165000 | 2020-01-16 3:59PM EST | 165.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 9,524 | 6,020 | 3.13% |
| MSFT200117P00167500 | 2020-01-16 3:59PM EST | 167.50 | 1.47 | 0.00 | 0.00 | 0.00 | - | 1,774 | 630 | 0.00% |
| MSFT200117P00170000 | 2020-01-16 3:50PM EST | 170.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 182 | 69 | 0.00% |
| MSFT200117P00172500 | 2020-01-13 9:39AM EST | 172.50 | 9.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT200117P00175000 | 2020-01-14 12:51PM EST | 175.00 | 11.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT200117P00177500 | 2020-01-13 10:39AM EST | 177.50 | 16.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MSFT200117P00180000 | 2019-11-18 12:11AM EST | 180.00 | 33.30 | 21.05 | 24.60 | 0.00 | - | - | 0 | 413.28% |
| MSFT200117P00185000 | 2019-11-18 12:11AM EST | 185.00 | 38.45 | 25.70 | 30.00 | 0.00 | - | - | 0 | 459.23% |
| MSFT200117P00190000 | 2019-11-18 12:11AM EST | 190.00 | 43.35 | 30.70 | 35.00 | 0.00 | - | - | 0 | 501.03% |
| MSFT200117P00195000 | 2020-01-14 1:19PM EST | 195.00 | 31.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT200117P00200000 | 2020-01-15 11:41AM EST | 200.00 | 36.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT200117P00210000 | 2020-01-08 11:29AM EST | 210.00 | 50.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |