MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:110.00
Callsfor13 December 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT191220C00110000 | 2019-12-11 12:05PM EST | 2019-12-20 | 41.11 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MSFT200117C00110000 | 2019-12-12 3:26PM EST | 2020-01-17 | 43.00 | 0.00 | 0.00 | 0.00 | - | 7 | 2,889 | 0.00% |
| MSFT200221C00110000 | 2019-12-12 3:18PM EST | 2020-02-21 | 43.05 | 0.00 | 0.00 | 0.00 | - | 42 | 51 | 0.00% |
| MSFT200320C00110000 | 2019-12-12 10:56AM EST | 2020-03-20 | 42.50 | 0.00 | 0.00 | 0.00 | - | 15 | 234 | 0.00% |
| MSFT200417C00110000 | 2019-11-19 3:16PM EST | 2020-04-17 | 40.92 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 0.00% |
| MSFT200515C00110000 | 2019-12-12 10:56AM EST | 2020-05-15 | 43.93 | 0.00 | 0.00 | 0.00 | - | 3 | 35 | 0.00% |
| MSFT200619C00110000 | 2019-12-12 12:04PM EST | 2020-06-19 | 43.13 | 0.00 | 0.00 | 0.00 | - | 9 | 2,242 | 0.00% |
| MSFT200717C00110000 | 2019-11-22 11:11AM EST | 2020-07-17 | 40.80 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| MSFT200918C00110000 | 2019-11-21 10:32AM EST | 2020-09-18 | 41.00 | 0.00 | 0.00 | 0.00 | - | 5 | 221 | 0.00% |
| MSFT210115C00110000 | 2019-12-11 1:55PM EST | 2021-01-15 | 44.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2,612 | 0.00% |
| MSFT210319C00110000 | 2019-12-04 1:35PM EST | 2021-03-19 | 43.48 | 0.00 | 0.00 | 0.00 | - | 2 | 212 | 0.00% |
| MSFT210618C00110000 | 2019-12-09 9:57AM EST | 2021-06-18 | 46.36 | 0.00 | 0.00 | 0.00 | - | 3 | 2,321 | 0.00% |
| MSFT220121C00110000 | 2019-12-10 3:36PM EST | 2022-01-21 | 47.47 | 0.00 | 0.00 | 0.00 | - | 5 | 140 | 0.00% |
Putsfor13 December 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT191220P00110000 | 2019-12-11 12:29PM EST | 2019-12-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 2,829 | 50.00% |
| MSFT200117P00110000 | 2019-12-12 3:58PM EST | 2020-01-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 27,036 | 25.00% |
| MSFT200221P00110000 | 2019-12-12 10:31AM EST | 2020-02-21 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 413 | 12.50% |
| MSFT200320P00110000 | 2019-12-12 1:44PM EST | 2020-03-20 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 3,078 | 12.50% |
| MSFT200417P00110000 | 2019-12-10 12:22PM EST | 2020-04-17 | 0.38 | 0.00 | 0.00 | 0.00 | - | 10 | 559 | 12.50% |
| MSFT200515P00110000 | 2019-12-04 10:05AM EST | 2020-05-15 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| MSFT200619P00110000 | 2019-12-12 1:42PM EST | 2020-06-19 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1 | 7,893 | 12.50% |
| MSFT200717P00110000 | 2019-12-10 9:54AM EST | 2020-07-17 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 12.50% |
| MSFT200918P00110000 | 2019-12-12 10:34AM EST | 2020-09-18 | 1.45 | 0.00 | 0.00 | 0.00 | - | 3 | 4,967 | 6.25% |
| MSFT210115P00110000 | 2019-12-12 9:33AM EST | 2021-01-15 | 2.74 | 0.00 | 0.00 | 0.00 | - | 8 | 8,834 | 6.25% |
| MSFT210319P00110000 | 2019-12-09 1:47PM EST | 2021-03-19 | 3.28 | 0.00 | 0.00 | 0.00 | - | 2 | 104 | 6.25% |
| MSFT210618P00110000 | 2019-12-09 1:05PM EST | 2021-06-18 | 4.16 | 0.00 | 0.00 | 0.00 | - | 1 | 862 | 6.25% |
| MSFT220121P00110000 | 2019-12-12 12:16PM EST | 2022-01-21 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 147 | 6.25% |