MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor22 November 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT191122C00100000 | 2019-11-19 2:17PM EST | 100.00 | 50.74 | 48.70 | 51.20 | 0.00 | - | 3 | 2 | 421.48% |
| MSFT191122C00101000 | 2019-11-20 1:27PM EST | 101.00 | 47.85 | 47.10 | 49.70 | 0.00 | - | 8 | 8 | 520.31% |
| MSFT191122C00105000 | 2019-10-13 11:01PM EST | 105.00 | 34.45 | 44.55 | 44.85 | 0.00 | - | - | 0 | 312.50% |
| MSFT191122C00109000 | 2019-10-23 9:19AM EST | 109.00 | 32.00 | 39.30 | 41.70 | 0.00 | - | 2 | 0 | 437.50% |
| MSFT191122C00110000 | 2019-11-19 2:28PM EST | 110.00 | 40.67 | 38.70 | 41.15 | 0.00 | - | 18 | 37 | 330.47% |
| MSFT191122C00111000 | 2019-11-18 12:10AM EST | 111.00 | 36.00 | 37.75 | 40.35 | 0.00 | - | - | 3 | 342.58% |
| MSFT191122C00115000 | 2019-10-23 8:52AM EST | 115.00 | 21.90 | 33.40 | 36.00 | 0.00 | - | - | 1 | 240.63% |
| MSFT191122C00119000 | 2019-11-18 12:10AM EST | 119.00 | 30.70 | 29.80 | 31.65 | 0.00 | - | - | 1 | 219.92% |
| MSFT191122C00120000 | 2019-11-22 10:40AM EST | 120.00 | 29.06 | 28.70 | 30.70 | -0.18 | -0.62% | 4 | 17 | 206.25% |
| MSFT191122C00121000 | 2019-11-18 12:10AM EST | 121.00 | 28.70 | 27.75 | 29.55 | 0.00 | - | - | 1 | 182.81% |
| MSFT191122C00122000 | 2019-11-22 3:24PM EST | 122.00 | 27.35 | 27.35 | 27.70 | -0.14 | -0.51% | 17 | 121 | 192.97% |
| MSFT191122C00123000 | 2019-11-12 12:53PM EST | 123.00 | 24.29 | 25.65 | 27.15 | 0.00 | - | 11 | 11 | 253.71% |
| MSFT191122C00124000 | 2019-11-21 2:32PM EST | 124.00 | 25.61 | 24.65 | 27.25 | 0.00 | - | 2 | 2 | 222.66% |
| MSFT191122C00125000 | 2019-11-21 3:25PM EST | 125.00 | 24.52 | 23.90 | 25.30 | 0.00 | - | 6 | 13 | 128.13% |
| MSFT191122C00126000 | 2019-11-21 2:57PM EST | 126.00 | 23.68 | 22.90 | 24.60 | 0.00 | - | 1 | 5 | 177.34% |
| MSFT191122C00127000 | 2019-11-22 3:04PM EST | 127.00 | 22.41 | 21.60 | 23.60 | -0.29 | -1.28% | 8 | 11 | 117.19% |
| MSFT191122C00128000 | 2019-11-15 11:30AM EST | 128.00 | 21.70 | 20.60 | 22.55 | 0.00 | - | 1 | 0 | 244.73% |
| MSFT191122C00129000 | 2019-11-15 11:30AM EST | 129.00 | 20.70 | 19.70 | 21.25 | 0.00 | - | 2 | 11 | 212.70% |
| MSFT191122C00130000 | 2019-11-21 9:39AM EST | 130.00 | 19.48 | 18.40 | 20.80 | 0.00 | - | 6 | 50 | 101.56% |
| MSFT191122C00131000 | 2019-11-15 9:38AM EST | 131.00 | 17.55 | 17.60 | 19.65 | 0.00 | - | 11 | 17 | 112.50% |
| MSFT191122C00132000 | 2019-11-21 9:56AM EST | 132.00 | 17.20 | 16.80 | 18.85 | 0.00 | - | 2 | 0 | 146.88% |
| MSFT191122C00133000 | 2019-11-21 2:35PM EST | 133.00 | 16.71 | 15.75 | 17.55 | 0.00 | - | 1 | 1 | 109.38% |
| MSFT191122C00134000 | 2019-11-22 10:42AM EST | 134.00 | 15.20 | 14.45 | 16.55 | -0.05 | -0.33% | 6 | 7 | 190.43% |
| MSFT191122C00135000 | 2019-11-22 12:29PM EST | 135.00 | 14.17 | 13.10 | 15.70 | +0.18 | +1.29% | 3 | 5 | 190.23% |
| MSFT191122C00136000 | 2019-11-22 9:57AM EST | 136.00 | 13.69 | 12.25 | 15.15 | -0.91 | -6.23% | 1 | 2 | 101.56% |
| MSFT191122C00137000 | 2019-11-19 3:53PM EST | 137.00 | 13.70 | 11.85 | 13.15 | 0.00 | - | 565 | 257 | 137.99% |
| MSFT191122C00138000 | 2019-11-22 3:52PM EST | 138.00 | 11.20 | 11.30 | 12.45 | -1.20 | -9.68% | 2 | 3 | 108.40% |
| MSFT191122C00139000 | 2019-11-22 3:46PM EST | 139.00 | 10.39 | 10.30 | 10.75 | +0.04 | +0.39% | 101 | 103 | 88.48% |
| MSFT191122C00140000 | 2019-11-22 3:56PM EST | 140.00 | 9.46 | 8.95 | 9.70 | +0.06 | +0.64% | 43 | 95 | 75.39% |
| MSFT191122C00141000 | 2019-11-22 2:39PM EST | 141.00 | 8.25 | 7.20 | 9.80 | +0.34 | +4.30% | 6 | 10 | 137.60% |
| MSFT191122C00142000 | 2019-11-22 3:03PM EST | 142.00 | 7.35 | 7.20 | 8.15 | +0.35 | +5.00% | 6 | 32 | 58.98% |
| MSFT191122C00143000 | 2019-11-22 12:39PM EST | 143.00 | 6.25 | 6.30 | 6.90 | -0.20 | -3.10% | 8 | 24 | 71.88% |
| MSFT191122C00144000 | 2019-11-22 12:18PM EST | 144.00 | 5.20 | 5.45 | 5.70 | +0.38 | +7.88% | 16 | 57 | 48.63% |
| MSFT191122C00145000 | 2019-11-22 3:59PM EST | 145.00 | 4.50 | 4.25 | 5.05 | -0.07 | -1.53% | 70 | 559 | 63.57% |
| MSFT191122C00146000 | 2019-11-22 3:56PM EST | 146.00 | 3.45 | 2.49 | 4.90 | -0.21 | -5.74% | 99 | 501 | 88.77% |
| MSFT191122C00147000 | 2019-11-22 3:51PM EST | 147.00 | 2.43 | 2.48 | 2.88 | -0.23 | -8.65% | 491 | 482 | 37.11% |
| MSFT191122C00148000 | 2019-11-22 3:59PM EST | 148.00 | 1.52 | 1.35 | 1.89 | -0.19 | -11.11% | 935 | 930 | 28.13% |
| MSFT191122C00149000 | 2019-11-22 3:59PM EST | 149.00 | 0.69 | 0.50 | 1.17 | -0.26 | -27.37% | 3,301 | 2,868 | 27.05% |
| MSFT191122C00150000 | 2019-11-22 3:59PM EST | 150.00 | 0.01 | 0.00 | 0.01 | -0.34 | -97.14% | 9,399 | 9,495 | 3.71% |
| MSFT191122C00152500 | 2019-11-22 3:55PM EST | 152.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,022 | 6,636 | 17.97% |
| MSFT191122C00155000 | 2019-11-22 2:45PM EST | 155.00 | 0.04 | 0.00 | 0.01 | +0.03 | +300.00% | 106 | 4,286 | 29.69% |
| MSFT191122C00157500 | 2019-11-22 2:45PM EST | 157.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,224 | 41.41% |
| MSFT191122C00160000 | 2019-11-21 11:21AM EST | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 981 | 52.34% |
| MSFT191122C00162500 | 2019-11-22 10:03AM EST | 162.50 | 0.04 | 0.00 | 0.03 | +0.03 | +300.00% | 5 | 263 | 65.63% |
| MSFT191122C00165000 | 2019-11-19 10:56AM EST | 165.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 88 | 806 | 68.75% |
| MSFT191122C00167500 | 2019-11-19 9:58AM EST | 167.50 | 0.03 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MSFT191122C00170000 | 2019-11-18 3:36PM EST | 170.00 | 0.04 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MSFT191122C00175000 | 2019-11-19 9:33AM EST | 175.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 5 | 9 | 130.47% |
Putsfor22 November 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT191122P00100000 | 2019-10-24 8:57AM EST | 100.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 2 | 63 | 285.94% |
| MSFT191122P00105000 | 2019-10-11 11:53AM EST | 105.00 | 0.08 | 0.00 | 0.04 | 0.00 | - | 40 | 0 | 253.13% |
| MSFT191122P00110000 | 2019-11-20 9:34AM EST | 110.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 59 | 223.44% |
| MSFT191122P00112000 | 2019-10-27 11:01PM EST | 112.00 | 0.13 | - | 0.04 | 0.00 | - | - | 100 | 228.13% |
| MSFT191122P00113000 | 2019-10-23 10:08AM EST | 113.00 | 0.15 | 0.00 | 0.04 | 0.00 | - | - | 304 | 206.25% |
| MSFT191122P00114000 | 2019-10-22 2:57PM EST | 114.00 | 0.15 | 0.00 | 0.04 | 0.00 | - | - | 91 | 199.22% |
| MSFT191122P00115000 | 2019-11-15 9:53AM EST | 115.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 1 | 466 | 233.59% |
| MSFT191122P00116000 | 2019-10-24 9:28AM EST | 116.00 | 0.08 | 0.00 | 0.04 | 0.00 | - | - | 20 | 187.50% |
| MSFT191122P00117000 | 2019-10-22 12:49PM EST | 117.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 31 | 182.81% |
| MSFT191122P00120000 | 2019-11-15 9:37AM EST | 120.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 97 | 143.75% |
| MSFT191122P00121000 | 2019-11-05 10:28AM EST | 121.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 5 | 20 | 154.69% |
| MSFT191122P00122000 | 2019-11-04 3:22PM EST | 122.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 2 | 82 | 160.94% |
| MSFT191122P00123000 | 2019-11-21 11:21AM EST | 123.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 9 | 31 | 143.75% |
| MSFT191122P00124000 | 2019-11-18 9:30AM EST | 124.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 623 | 137.50% |
| MSFT191122P00125000 | 2019-11-19 1:30PM EST | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 392 | 118.75% |
| MSFT191122P00126000 | 2019-11-19 10:00AM EST | 126.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 873 | 112.50% |
| MSFT191122P00127000 | 2019-11-22 10:31AM EST | 127.00 | 0.01 | 0.00 | 0.07 | -0.01 | -50.00% | 30 | 497 | 135.94% |
| MSFT191122P00128000 | 2019-11-20 3:59PM EST | 128.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 229 | 1,300 | 117.19% |
| MSFT191122P00129000 | 2019-11-21 2:08PM EST | 129.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | 1 | 1,031 | 151.17% |
| MSFT191122P00130000 | 2019-11-18 3:23PM EST | 130.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 17 | 838 | 106.25% |
| MSFT191122P00131000 | 2019-11-19 10:49AM EST | 131.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 219 | 104.69% |
| MSFT191122P00132000 | 2019-11-19 12:47PM EST | 132.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 934 | 84.38% |
| MSFT191122P00133000 | 2019-11-22 11:42AM EST | 133.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 1,047 | 90.63% |
| MSFT191122P00134000 | 2019-11-22 11:42AM EST | 134.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 8 | 834 | 85.94% |
| MSFT191122P00135000 | 2019-11-21 12:29PM EST | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,547 | 71.88% |
| MSFT191122P00136000 | 2019-11-21 12:51PM EST | 136.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 543 | 2,632 | 92.58% |
| MSFT191122P00137000 | 2019-11-22 9:54AM EST | 137.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 14 | 1,317 | 62.50% |
| MSFT191122P00138000 | 2019-11-22 3:27PM EST | 138.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 1,796 | 57.81% |
| MSFT191122P00139000 | 2019-11-22 9:30AM EST | 139.00 | 0.13 | 0.00 | 0.01 | +0.12 | +1,200.00% | 5 | 2,093 | 53.13% |
| MSFT191122P00140000 | 2019-11-22 9:52AM EST | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 104 | 1,917 | 52.34% |
| MSFT191122P00141000 | 2019-11-22 2:23PM EST | 141.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 1,925 | 46.88% |
| MSFT191122P00142000 | 2019-11-22 3:30PM EST | 142.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 242 | 3,902 | 42.19% |
| MSFT191122P00143000 | 2019-11-22 3:18PM EST | 143.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 221 | 1,898 | 37.50% |
| MSFT191122P00144000 | 2019-11-22 3:44PM EST | 144.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 86 | 1,916 | 32.03% |
| MSFT191122P00145000 | 2019-11-22 3:38PM EST | 145.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 814 | 1,937 | 27.34% |
| MSFT191122P00146000 | 2019-11-22 3:52PM EST | 146.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1,267 | 3,529 | 21.88% |
| MSFT191122P00147000 | 2019-11-22 3:54PM EST | 147.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 1,420 | 7,053 | 16.41% |
| MSFT191122P00148000 | 2019-11-22 3:52PM EST | 148.00 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 3,303 | 4,320 | 10.94% |
| MSFT191122P00149000 | 2019-11-22 3:59PM EST | 149.00 | 0.01 | 0.00 | 0.03 | -0.31 | -96.88% | 8,169 | 8,456 | 6.45% |
| MSFT191122P00150000 | 2019-11-22 3:59PM EST | 150.00 | 0.46 | 0.32 | 0.77 | -0.32 | -41.03% | 7,189 | 6,246 | 17.29% |
| MSFT191122P00152500 | 2019-11-22 3:52PM EST | 152.50 | 3.09 | 2.78 | 3.10 | +0.09 | +3.00% | 217 | 693 | 33.99% |
| MSFT191122P00155000 | 2019-11-22 3:48PM EST | 155.00 | 5.65 | 5.10 | 5.70 | -0.15 | -2.59% | 44 | 289 | 58.89% |
| MSFT191122P00157500 | 2019-11-22 10:29AM EST | 157.50 | 8.05 | 7.05 | 8.70 | -0.05 | -0.62% | 6 | 3 | 104.98% |
| MSFT191122P00160000 | 2019-11-22 10:24AM EST | 160.00 | 10.30 | 8.80 | 11.65 | -0.70 | -6.36% | 2 | 2 | 146.48% |
| MSFT191122P00162500 | 2019-11-19 9:35AM EST | 162.50 | 12.40 | 11.75 | 14.30 | 0.00 | - | 2 | 0 | 89.84% |
| MSFT191122P00170000 | 2019-11-20 2:11PM EST | 170.00 | 21.00 | 19.75 | 21.25 | 0.00 | - | 90 | 0 | 123.05% |
| MSFT191122P00175000 | 2019-10-16 10:34AM EST | 175.00 | 35.15 | 24.65 | 27.10 | 0.00 | - | 1 | 0 | 197.07% |