MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:105.00
Callsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT200619C00105000 | 2020-05-27 2:16PM EDT | 2020-06-19 | 75.60 | 76.50 | 77.25 | 0.00 | - | 8 | 36 | 0.00% |
| MSFT200717C00105000 | 2020-05-19 3:44PM EDT | 2020-07-17 | 79.83 | 76.55 | 77.45 | 0.00 | - | 48 | 11 | 0.00% |
| MSFT200918C00105000 | 2020-05-15 3:50PM EDT | 2020-09-18 | 78.00 | 76.65 | 77.55 | 0.00 | - | 1 | 41 | 39.65% |
| MSFT201016C00105000 | 2020-05-05 2:56PM EDT | 2020-10-16 | 79.00 | 76.75 | 77.75 | 0.00 | - | 5 | 5 | 42.87% |
| MSFT201218C00105000 | 2020-04-27 2:04PM EDT | 2020-12-18 | 70.54 | 76.35 | 79.25 | 0.00 | - | 4 | 11 | 51.22% |
| MSFT210115C00105000 | 2020-05-20 3:56PM EDT | 2021-01-15 | 81.34 | 76.60 | 78.45 | 0.00 | - | 1 | 3,227 | 42.03% |
| MSFT210319C00105000 | 2020-05-26 3:22PM EDT | 2021-03-19 | 79.05 | 77.55 | 78.95 | 0.00 | - | 2 | 1,568 | 40.80% |
| MSFT210618C00105000 | 2020-05-27 1:29PM EDT | 2021-06-18 | 76.95 | 78.45 | 79.60 | 0.00 | - | 1 | 389 | 38.95% |
| MSFT210917C00105000 | 2020-05-13 7:09PM EDT | 2021-09-17 | 61.90 | 78.10 | 80.45 | 0.00 | - | - | 1 | 38.31% |
| MSFT220121C00105000 | 2020-05-27 10:43AM EDT | 2022-01-21 | 75.40 | 79.10 | 81.50 | 0.00 | - | 11 | 155 | 37.21% |
| MSFT220318C00105000 | 2020-05-19 1:34PM EDT | 2022-03-18 | 83.80 | 78.15 | 82.50 | 0.00 | - | 1 | 67 | 38.18% |
| MSFT220617C00105000 | 2020-05-22 1:24PM EDT | 2022-06-17 | 84.05 | 79.10 | 83.40 | 0.00 | - | 1 | 1 | 37.83% |
| MSFT220916C00105000 | 2020-05-20 3:25PM EDT | 2022-09-16 | 85.20 | 80.45 | 83.20 | 0.00 | - | 1 | 20 | 35.30% |
Putsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT200619P00105000 | 2020-05-27 12:10PM EDT | 2020-06-19 | 0.02 | 0.01 | 0.03 | 0.00 | - | 4 | 3,336 | 78.13% |
| MSFT200717P00105000 | 2020-05-27 10:39AM EDT | 2020-07-17 | 0.10 | 0.03 | 0.15 | 0.00 | - | 2 | 459 | 61.91% |
| MSFT200918P00105000 | 2020-05-28 10:43AM EDT | 2020-09-18 | 0.39 | 0.35 | 0.45 | -0.05 | -11.36% | 5 | 1,446 | 51.22% |
| MSFT201016P00105000 | 2020-05-19 10:23AM EDT | 2020-10-16 | 0.57 | 0.51 | 0.67 | 0.00 | - | 1 | 1,122 | 50.22% |
| MSFT201218P00105000 | 2020-05-28 11:09AM EDT | 2020-12-18 | 1.15 | 1.04 | 1.26 | -0.10 | -8.00% | 4 | 203 | 47.46% |
| MSFT210115P00105000 | 2020-05-26 12:50PM EDT | 2021-01-15 | 1.31 | 1.22 | 1.48 | 0.00 | - | 11 | 15,401 | 46.14% |
| MSFT210319P00105000 | 2020-05-15 3:48PM EDT | 2021-03-19 | 2.40 | 1.80 | 1.98 | 0.00 | - | 4 | 908 | 43.86% |
| MSFT210618P00105000 | 2020-05-26 1:13PM EDT | 2021-06-18 | 2.69 | 2.63 | 2.74 | 0.00 | - | 1 | 1,990 | 41.72% |
| MSFT210917P00105000 | 2020-05-11 1:30PM EDT | 2021-09-17 | 3.50 | 3.10 | 3.50 | 0.00 | - | 6 | 118 | 40.21% |
| MSFT220121P00105000 | 2020-05-26 2:23PM EDT | 2022-01-21 | 4.29 | 4.15 | 4.50 | 0.00 | - | 1 | 263 | 38.60% |
| MSFT220318P00105000 | 2020-05-13 9:36AM EDT | 2022-03-18 | 4.37 | 3.60 | 6.00 | 0.00 | - | 3 | 10 | 40.60% |
| MSFT220617P00105000 | 2020-04-30 11:47AM EDT | 2022-06-17 | 6.95 | 3.55 | 7.90 | 0.00 | - | 5 | 352 | 42.04% |
| MSFT220916P00105000 | 2020-04-21 11:11AM EDT | 2022-09-16 | 9.00 | 5.55 | 8.15 | 0.00 | - | 1 | 17 | 40.17% |
© 2020 Verizon Media. All rights reserved.