MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:115.00
Callsfor10 July 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT200717C00115000 | 2020-06-22 2:15PM EDT | 2020-07-17 | 84.77 | 92.15 | 93.00 | 0.00 | - | 25 | 34 | 187.16% |
| MSFT200918C00115000 | 2020-07-01 1:48PM EDT | 2020-09-18 | 91.50 | 92.45 | 93.05 | +1.60 | +1.78% | 8 | 238 | 81.96% |
| MSFT201016C00115000 | 2020-06-04 3:20PM EDT | 2020-10-16 | 68.45 | 87.20 | 89.10 | 0.00 | - | 1 | 6 | 0.00% |
| MSFT201218C00115000 | 2020-06-26 9:30AM EDT | 2020-12-18 | 86.70 | 92.70 | 93.60 | 0.00 | - | 1 | 308 | 58.52% |
| MSFT210115C00115000 | 2020-07-01 1:51PM EDT | 2021-01-15 | 90.50 | 92.80 | 93.65 | 0.00 | - | 2 | 2,410 | 54.68% |
| MSFT210319C00115000 | 2020-06-22 12:45PM EDT | 2021-03-19 | 85.52 | 93.00 | 93.85 | 0.00 | - | 1 | 314 | 50.88% |
| MSFT210618C00115000 | 2020-06-29 11:33AM EDT | 2021-06-18 | 84.20 | 93.20 | 94.90 | 0.00 | - | 3 | 381 | 47.94% |
| MSFT210917C00115000 | 2020-06-22 6:44PM EDT | 2021-09-17 | 47.39 | 83.70 | 88.50 | 0.00 | - | 2 | 1 | 0.00% |
| MSFT220121C00115000 | 2020-06-26 12:46PM EDT | 2022-01-21 | 85.00 | 94.35 | 95.95 | 0.00 | - | 8 | 305 | 40.55% |
| MSFT220318C00115000 | 2020-06-22 6:45PM EDT | 2022-03-18 | 73.75 | 84.90 | 89.50 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT220617C00115000 | 2020-07-01 2:49PM EDT | 2022-06-17 | 94.08 | 95.30 | 96.75 | 0.00 | - | 14 | 76 | 37.95% |
| MSFT220916C00115000 | 2020-06-29 11:36AM EDT | 2022-09-16 | 93.99 | 95.75 | 97.85 | 0.00 | - | 2 | 48 | 37.95% |
Putsfor10 July 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT200717P00115000 | 2020-07-01 9:58AM EDT | 2020-07-17 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 1,890 | 101.56% |
| MSFT200918P00115000 | 2020-07-02 2:12PM EDT | 2020-09-18 | 0.17 | 0.15 | 0.21 | -0.13 | -43.33% | 8 | 4,372 | 57.03% |
| MSFT201016P00115000 | 2020-07-01 3:34PM EDT | 2020-10-16 | 0.31 | 0.21 | 0.35 | 0.00 | - | 3 | 241 | 52.00% |
| MSFT201218P00115000 | 2020-07-02 3:27PM EDT | 2020-12-18 | 0.74 | 0.67 | 0.82 | -0.11 | -12.94% | 2 | 268 | 49.17% |
| MSFT210115P00115000 | 2020-07-02 9:42AM EDT | 2021-01-15 | 0.91 | 0.84 | 0.99 | -0.10 | -9.90% | 9 | 7,426 | 47.22% |
| MSFT210319P00115000 | 2020-07-02 3:49PM EDT | 2021-03-19 | 1.37 | 1.83 | 2.11 | -1.43 | -51.07% | 1 | 1,080 | 48.41% |
| MSFT210618P00115000 | 2020-06-23 2:46PM EDT | 2021-06-18 | 2.45 | 2.06 | 2.27 | 0.00 | - | 2 | 926 | 42.39% |
| MSFT210917P00115000 | 2020-07-02 3:50PM EDT | 2021-09-17 | 2.80 | 2.75 | 3.15 | -0.80 | -22.22% | 15 | 93 | 41.08% |
| MSFT220121P00115000 | 2020-07-02 2:50PM EDT | 2022-01-21 | 3.80 | 3.65 | 4.10 | -0.79 | -17.21% | 1 | 1,324 | 39.00% |
| MSFT220318P00115000 | 2020-06-29 11:53AM EDT | 2022-03-18 | 5.70 | 3.30 | 6.95 | +0.75 | +15.15% | 1 | 26 | 43.98% |
| MSFT220617P00115000 | 2020-06-18 3:53PM EDT | 2022-06-17 | 6.57 | 4.70 | 5.55 | 0.00 | - | 3 | 405 | 38.13% |
| MSFT220916P00115000 | 2020-06-22 6:45PM EDT | 2022-09-16 | 9.14 | 5.25 | 9.30 | 0.00 | - | 3 | 26 | 42.99% |
© 2020 Verizon Media. All rights reserved.