MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:105.00
Callsfor6 December 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT191206C00105000 | 2019-12-02 12:07AM EST | 2019-12-06 | 47.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT191220C00105000 | 2019-12-03 11:03AM EST | 2019-12-20 | 42.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT200117C00105000 | 2019-12-05 1:48PM EST | 2020-01-17 | 45.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT200221C00105000 | 2019-12-05 2:48PM EST | 2020-02-21 | 45.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT200320C00105000 | 2019-12-04 9:46AM EST | 2020-03-20 | 45.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT200417C00105000 | 2019-11-19 11:05AM EST | 2020-04-17 | 45.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT200619C00105000 | 2019-12-03 3:53PM EST | 2020-06-19 | 46.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT200918C00105000 | 2019-11-19 12:53PM EST | 2020-09-18 | 47.28 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MSFT210115C00105000 | 2019-12-05 10:16AM EST | 2021-01-15 | 47.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT210319C00105000 | 2019-12-04 1:09PM EST | 2021-03-19 | 47.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT210618C00105000 | 2019-12-05 1:53PM EST | 2021-06-18 | 48.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT220121C00105000 | 2019-12-04 10:59AM EST | 2022-01-21 | 50.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
Putsfor6 December 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT191220P00105000 | 2019-11-29 11:06AM EST | 2019-12-20 | 0.02 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| MSFT200117P00105000 | 2019-12-05 2:44PM EST | 2020-01-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 25.00% |
| MSFT200221P00105000 | 2019-12-04 9:43AM EST | 2020-02-21 | 0.12 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 12.50% |
| MSFT200320P00105000 | 2019-11-18 12:41PM EST | 2020-03-20 | 0.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MSFT200417P00105000 | 2019-12-03 9:59AM EST | 2020-04-17 | 0.41 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| MSFT200515P00105000 | 2019-11-19 2:43PM EST | 2020-05-15 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MSFT200619P00105000 | 2019-12-04 3:28PM EST | 2020-06-19 | 0.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MSFT200717P00105000 | 2019-12-05 3:51PM EST | 2020-07-17 | 0.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MSFT200918P00105000 | 2019-11-27 9:47AM EST | 2020-09-18 | 1.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MSFT210115P00105000 | 2019-12-05 1:39PM EST | 2021-01-15 | 2.36 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MSFT210319P00105000 | 2019-11-20 1:53PM EST | 2021-03-19 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT210618P00105000 | 2019-12-04 3:42PM EST | 2021-06-18 | 3.75 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| MSFT220121P00105000 | 2019-12-05 11:53AM EST | 2022-01-21 | 5.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |