MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:110.00
Callsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT200619C00110000 | 2020-05-22 3:03PM EDT | 2020-06-19 | 73.49 | 72.25 | 72.85 | 0.00 | - | 20 | 496 | 0.00% |
| MSFT200717C00110000 | 2020-05-19 3:43PM EDT | 2020-07-17 | 75.01 | 72.30 | 73.00 | 0.00 | - | 209 | 8 | 0.00% |
| MSFT200918C00110000 | 2020-05-27 11:35AM EDT | 2020-09-18 | 68.50 | 72.65 | 73.35 | 0.00 | - | 75 | 243 | 42.68% |
| MSFT201016C00110000 | 2020-05-13 10:25AM EDT | 2020-10-16 | 73.04 | 72.90 | 73.60 | 0.00 | - | 13 | 39 | 43.51% |
| MSFT201218C00110000 | 2020-05-19 2:56PM EDT | 2020-12-18 | 75.91 | 72.35 | 74.45 | 0.00 | - | 6 | 89 | 44.57% |
| MSFT210115C00110000 | 2020-05-27 10:10AM EDT | 2021-01-15 | 70.24 | 72.80 | 74.30 | 0.00 | - | 1 | 2,258 | 40.69% |
| MSFT210319C00110000 | 2020-05-26 11:14AM EDT | 2021-03-19 | 75.30 | 73.70 | 74.65 | 0.00 | - | 1 | 132 | 38.31% |
| MSFT210618C00110000 | 2020-05-26 3:23PM EDT | 2021-06-18 | 75.11 | 74.55 | 75.90 | 0.00 | - | 2 | 2,642 | 39.04% |
| MSFT210917C00110000 | 2020-04-17 10:34AM EDT | 2021-09-17 | 72.22 | 74.00 | 79.00 | 0.00 | - | 8 | 3 | 44.37% |
| MSFT220121C00110000 | 2020-05-27 3:29PM EDT | 2022-01-21 | 76.00 | 75.75 | 77.20 | 0.00 | - | 2 | 755 | 34.98% |
| MSFT220318C00110000 | 2020-05-07 1:13PM EDT | 2022-03-18 | 79.00 | 75.35 | 78.00 | 0.00 | - | 1 | 4 | 35.44% |
| MSFT220617C00110000 | 2020-05-15 1:15PM EDT | 2022-06-17 | 77.20 | 76.60 | 78.75 | 0.00 | - | 3 | 91 | 34.86% |
| MSFT220916C00110000 | 2020-05-27 12:56PM EDT | 2022-09-16 | 76.10 | 76.30 | 79.70 | 0.00 | - | 1 | 74 | 34.78% |
Putsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT200619P00110000 | 2020-05-28 9:41AM EDT | 2020-06-19 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 5 | 9,161 | 72.66% |
| MSFT200717P00110000 | 2020-05-26 2:34PM EDT | 2020-07-17 | 0.07 | 0.03 | 0.18 | 0.00 | - | 11 | 1,038 | 58.59% |
| MSFT200918P00110000 | 2020-05-27 3:50PM EDT | 2020-09-18 | 0.50 | 0.42 | 0.58 | 0.00 | - | 504 | 5,558 | 50.85% |
| MSFT201016P00110000 | 2020-05-26 3:10PM EDT | 2020-10-16 | 0.74 | 0.66 | 0.81 | 0.00 | - | 33 | 554 | 48.54% |
| MSFT201218P00110000 | 2020-05-27 12:59PM EDT | 2020-12-18 | 1.60 | 1.28 | 1.52 | 0.00 | - | 56 | 562 | 46.23% |
| MSFT210115P00110000 | 2020-05-27 11:57AM EDT | 2021-01-15 | 1.91 | 1.53 | 1.73 | 0.00 | - | 42 | 9,183 | 44.71% |
| MSFT210319P00110000 | 2020-05-28 10:47AM EDT | 2021-03-19 | 2.28 | 2.12 | 2.34 | -0.22 | -8.80% | 1 | 505 | 42.80% |
| MSFT210618P00110000 | 2020-05-27 10:10AM EDT | 2021-06-18 | 3.40 | 3.05 | 3.25 | 0.00 | - | 5 | 1,127 | 40.97% |
| MSFT210917P00110000 | 2020-05-13 7:09PM EDT | 2021-09-17 | 4.90 | 3.75 | 4.15 | 0.00 | - | 1 | 261 | 39.67% |
| MSFT220121P00110000 | 2020-05-26 2:26PM EDT | 2022-01-21 | 5.10 | 4.90 | 5.10 | 0.00 | - | 3 | 483 | 37.71% |
| MSFT220318P00110000 | 2020-05-13 9:36AM EDT | 2022-03-18 | 5.29 | 4.85 | 6.45 | 0.00 | - | 2 | 3 | 39.12% |
| MSFT220617P00110000 | 2020-05-18 12:09PM EDT | 2022-06-17 | 7.14 | 5.95 | 7.50 | 0.00 | - | 2 | 409 | 38.77% |
| MSFT220916P00110000 | 2020-05-27 3:33PM EDT | 2022-09-16 | 6.98 | 6.50 | 8.65 | 0.00 | - | 11 | 88 | 38.69% |
© 2020 Verizon Media. All rights reserved.