MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:115.00
Callsfor24 January 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT200124C00115000 | 2020-01-16 10:19AM EST | 2020-01-24 | 49.80 | 50.00 | 54.20 | 0.00 | - | 25 | 25 | 50.00% |
| MSFT200131C00115000 | 2020-01-06 10:08AM EST | 2020-01-31 | 42.65 | 49.80 | 54.25 | 0.00 | - | 1 | 1 | 166.38% |
| MSFT200214C00115000 | 2020-01-17 2:10PM EST | 2020-02-14 | 51.70 | 51.25 | 53.25 | +2.88 | +5.90% | 12 | 2 | 66.02% |
| MSFT200221C00115000 | 2020-01-15 1:55PM EST | 2020-02-21 | 48.65 | 51.30 | 53.30 | 0.00 | - | 7 | 193 | 61.23% |
| MSFT200320C00115000 | 2020-01-13 2:55PM EST | 2020-03-20 | 48.16 | 51.30 | 53.35 | 0.00 | - | 10 | 282 | 64.09% |
| MSFT200417C00115000 | 2020-01-16 10:11AM EST | 2020-04-17 | 50.11 | 51.25 | 53.50 | 0.00 | - | 10 | 319 | 54.54% |
| MSFT200515C00115000 | 2019-12-16 10:56AM EST | 2020-05-15 | 41.26 | 50.45 | 52.70 | 0.00 | - | 104 | 0 | 39.38% |
| MSFT200619C00115000 | 2020-01-17 12:48PM EST | 2020-06-19 | 51.75 | 50.50 | 54.75 | +0.72 | +1.41% | 25 | 1,719 | 49.65% |
| MSFT200717C00115000 | 2020-01-17 12:43PM EST | 2020-07-17 | 51.87 | 50.50 | 54.85 | +0.65 | +1.27% | 1 | 12 | 46.13% |
| MSFT200918C00115000 | 2020-01-16 3:27PM EST | 2020-09-18 | 51.72 | 51.10 | 55.35 | 0.00 | - | 1 | 161 | 41.81% |
| MSFT210115C00115000 | 2020-01-17 1:06PM EST | 2021-01-15 | 53.21 | 52.00 | 55.85 | +0.43 | +0.81% | 3 | 3,349 | 35.88% |
| MSFT210319C00115000 | 2020-01-17 12:04PM EST | 2021-03-19 | 53.20 | 51.95 | 56.25 | +5.95 | +12.59% | 5 | 119 | 34.27% |
| MSFT210618C00115000 | 2020-01-17 11:33AM EST | 2021-06-18 | 54.03 | 53.00 | 57.75 | +2.25 | +4.35% | 1 | 100 | 34.76% |
| MSFT220121C00115000 | 2020-01-17 11:38AM EST | 2022-01-21 | 56.40 | 52.65 | 62.35 | +1.10 | +1.99% | 2 | 96 | 37.45% |
Putsfor24 January 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT200124P00115000 | 2019-12-16 12:03AM EST | 2020-01-24 | 0.10 | 0.01 | 0.10 | 0.00 | - | - | 0 | 132.03% |
| MSFT200131P00115000 | 2020-01-08 1:07PM EST | 2020-01-31 | 0.03 | 0.00 | 0.10 | 0.00 | - | 5 | 506 | 84.38% |
| MSFT200221P00115000 | 2020-01-15 12:53PM EST | 2020-02-21 | 0.02 | 0.00 | 0.10 | 0.00 | - | 7 | 919 | 50.78% |
| MSFT200320P00115000 | 2020-01-17 3:26PM EST | 2020-03-20 | 0.08 | 0.04 | 0.25 | +0.02 | +33.33% | 25 | 2,567 | 46.68% |
| MSFT200417P00115000 | 2020-01-16 3:16PM EST | 2020-04-17 | 0.12 | 0.05 | 0.19 | 0.00 | - | 35 | 952 | 37.01% |
| MSFT200515P00115000 | 2020-01-17 2:10PM EST | 2020-05-15 | 0.31 | 0.13 | 0.35 | +0.03 | +10.71% | 39 | 72 | 35.67% |
| MSFT200619P00115000 | 2020-01-17 2:43PM EST | 2020-06-19 | 0.44 | 0.31 | 0.48 | -0.01 | -2.22% | 3 | 8,048 | 33.13% |
| MSFT200717P00115000 | 2020-01-17 3:05PM EST | 2020-07-17 | 0.51 | 0.00 | 1.08 | +0.01 | +2.00% | 6 | 107 | 36.06% |
| MSFT200918P00115000 | 2020-01-17 11:56AM EST | 2020-09-18 | 0.92 | 0.79 | 0.95 | +0.03 | +3.37% | 19 | 1,478 | 30.14% |
| MSFT210115P00115000 | 2020-01-17 3:46PM EST | 2021-01-15 | 1.81 | 1.75 | 1.90 | -0.06 | -3.21% | 22 | 7,119 | 29.29% |
| MSFT210319P00115000 | 2020-01-09 1:21PM EST | 2021-03-19 | 2.68 | 0.00 | 2.64 | 0.00 | - | 36 | 280 | 29.68% |
| MSFT210618P00115000 | 2020-01-17 10:44AM EST | 2021-06-18 | 2.66 | 0.50 | 3.10 | -0.21 | -7.32% | 4 | 820 | 28.29% |
| MSFT220121P00115000 | 2020-01-13 11:24AM EST | 2022-01-21 | 5.20 | 1.00 | 5.85 | 0.00 | - | 2 | 1,160 | 29.59% |