MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:115.00
Callsfor3 April 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT200403C00115000 | 2020-04-02 10:50AM EDT | 2020-04-03 | 38.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT200409C00115000 | 2020-03-16 12:17PM EDT | 2020-04-09 | 32.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT200417C00115000 | 2020-04-02 9:35AM EDT | 2020-04-17 | 39.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT200515C00115000 | 2020-04-02 9:44AM EDT | 2020-05-15 | 39.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT200619C00115000 | 2020-04-01 10:17AM EDT | 2020-06-19 | 40.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT200717C00115000 | 2020-03-27 11:01AM EDT | 2020-07-17 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT200918C00115000 | 2020-04-02 3:47PM EDT | 2020-09-18 | 43.73 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT201016C00115000 | 2020-04-02 12:27PM EDT | 2020-10-16 | 44.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT201218C00115000 | 2020-04-02 12:34PM EDT | 2020-12-18 | 45.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT210115C00115000 | 2020-04-02 9:53AM EDT | 2021-01-15 | 43.96 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT210319C00115000 | 2020-03-31 3:24PM EDT | 2021-03-19 | 49.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT210618C00115000 | 2020-04-01 2:35PM EDT | 2021-06-18 | 45.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT220121C00115000 | 2020-03-31 11:33AM EDT | 2022-01-21 | 49.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT220318C00115000 | 2020-04-01 3:43PM EDT | 2022-03-18 | 47.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT220617C00115000 | 2020-03-26 12:09PM EDT | 2022-06-17 | 52.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT220916C00115000 | 2020-03-27 11:38AM EDT | 2022-09-16 | 52.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor3 April 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT200403P00115000 | 2020-04-02 3:57PM EDT | 2020-04-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| MSFT200409P00115000 | 2020-04-02 3:58PM EDT | 2020-04-09 | 0.04 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| MSFT200417P00115000 | 2020-04-02 3:58PM EDT | 2020-04-17 | 0.20 | 0.00 | 0.00 | 0.00 | - | 291 | 0 | 25.00% |
| MSFT200424P00115000 | 2020-04-01 3:59PM EDT | 2020-04-24 | 0.90 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 25.00% |
| MSFT200501P00115000 | 2020-04-02 11:44AM EDT | 2020-05-01 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSFT200515P00115000 | 2020-04-02 3:56PM EDT | 2020-05-15 | 1.51 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| MSFT200619P00115000 | 2020-04-02 11:56AM EDT | 2020-06-19 | 2.97 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MSFT200717P00115000 | 2020-04-02 2:35PM EDT | 2020-07-17 | 4.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT200918P00115000 | 2020-04-02 10:06AM EDT | 2020-09-18 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSFT201016P00115000 | 2020-04-02 12:23PM EDT | 2020-10-16 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT201218P00115000 | 2020-04-02 11:06AM EDT | 2020-12-18 | 6.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MSFT210115P00115000 | 2020-04-02 3:23PM EDT | 2021-01-15 | 7.01 | 0.00 | 0.00 | 0.00 | - | 661 | 0 | 6.25% |
| MSFT210319P00115000 | 2020-04-02 1:49PM EDT | 2021-03-19 | 8.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MSFT210618P00115000 | 2020-04-01 12:23PM EDT | 2021-06-18 | 8.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT210917P00115000 | 2020-03-25 12:12PM EDT | 2021-09-17 | 10.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| MSFT220121P00115000 | 2020-04-01 2:19PM EDT | 2022-01-21 | 11.65 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| MSFT220318P00115000 | 2020-03-31 12:01PM EDT | 2022-03-18 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSFT220617P00115000 | 2020-04-01 3:54PM EDT | 2022-06-17 | 13.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT220916P00115000 | 2020-03-31 10:29AM EDT | 2022-09-16 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2020 Verizon Media. All rights reserved.