MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:120.00
Callsfor20 December 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT191220C00120000 | 2019-12-13 2:11PM EST | 2019-12-20 | 34.60 | 32.40 | 36.30 | +2.00 | +6.13% | 1 | 0 | 185.35% |
| MSFT200117C00120000 | 2019-12-13 3:31PM EST | 2020-01-17 | 34.75 | 33.55 | 35.95 | +1.71 | +5.18% | 53 | 25,426 | 67.70% |
| MSFT200221C00120000 | 2019-12-13 9:39AM EST | 2020-02-21 | 34.20 | 33.20 | 37.15 | +0.25 | +0.74% | 1 | 48 | 56.89% |
| MSFT200320C00120000 | 2019-12-12 1:51PM EST | 2020-03-20 | 35.25 | 33.15 | 37.25 | +2.40 | +7.31% | 50 | 838 | 48.49% |
| MSFT200417C00120000 | 2019-12-11 10:51AM EST | 2020-04-17 | 32.20 | 33.40 | 37.50 | 0.00 | - | 2 | 398 | 43.97% |
| MSFT200515C00120000 | 2019-11-18 3:20PM EST | 2020-05-15 | 31.57 | 33.80 | 37.90 | 0.00 | - | - | 16 | 41.55% |
| MSFT200619C00120000 | 2019-12-13 3:06PM EST | 2020-06-19 | 36.28 | 34.45 | 36.75 | +1.43 | +4.10% | 10 | 2,417 | 32.48% |
| MSFT200717C00120000 | 2019-11-19 1:22PM EST | 2020-07-17 | 32.70 | 36.00 | 38.65 | 0.00 | - | - | 45 | 37.67% |
| MSFT200918C00120000 | 2019-12-13 3:02PM EST | 2020-09-18 | 35.95 | 36.25 | 39.25 | +0.45 | +1.27% | 10 | 777 | 34.96% |
| MSFT210115C00120000 | 2019-12-13 3:17PM EST | 2021-01-15 | 39.00 | 37.00 | 39.60 | +2.06 | +5.58% | 14 | 9,258 | 30.12% |
| MSFT210319C00120000 | 2019-12-10 10:26AM EST | 2021-03-19 | 41.25 | 37.70 | 41.85 | +3.05 | +7.98% | 1 | 158 | 32.91% |
| MSFT210618C00120000 | 2019-12-12 12:09PM EST | 2021-06-18 | 38.81 | 38.60 | 42.90 | 0.00 | - | 8 | 743 | 32.06% |
| MSFT220121C00120000 | 2019-12-13 11:39AM EST | 2022-01-21 | 43.00 | 40.50 | 45.50 | +1.89 | +4.60% | 1 | 323 | 31.19% |
Putsfor20 December 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT191220P00120000 | 2019-12-13 2:38PM EST | 2019-12-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 6,904 | 71.88% |
| MSFT191227P00120000 | 2019-12-05 1:51PM EST | 2019-12-27 | 0.04 | 0.00 | 0.04 | 0.00 | - | 6 | 51 | 53.91% |
| MSFT200117P00120000 | 2019-12-13 3:52PM EST | 2020-01-17 | 0.07 | 0.05 | 0.08 | -0.01 | -12.50% | 34 | 28,508 | 38.48% |
| MSFT200221P00120000 | 2019-12-13 3:56PM EST | 2020-02-21 | 0.20 | 0.19 | 0.22 | -0.08 | -28.57% | 272 | 623 | 31.35% |
| MSFT200320P00120000 | 2019-12-13 2:25PM EST | 2020-03-20 | 0.36 | 0.33 | 0.37 | -0.06 | -14.29% | 144 | 9,178 | 29.00% |
| MSFT200417P00120000 | 2019-12-13 1:27PM EST | 2020-04-17 | 0.52 | 0.45 | 0.54 | -0.25 | -32.47% | 5 | 2,048 | 27.58% |
| MSFT200515P00120000 | 2019-12-12 3:09PM EST | 2020-05-15 | 0.92 | 0.72 | 0.99 | -0.16 | -14.81% | 3 | 73 | 28.68% |
| MSFT200619P00120000 | 2019-12-13 3:19PM EST | 2020-06-19 | 1.25 | 1.19 | 1.28 | -0.19 | -13.19% | 85 | 9,458 | 27.65% |
| MSFT200717P00120000 | 2019-12-13 11:35AM EST | 2020-07-17 | 1.49 | 1.40 | 1.98 | -0.21 | -12.35% | 1 | 77 | 29.25% |
| MSFT200918P00120000 | 2019-12-13 2:43PM EST | 2020-09-18 | 2.25 | 2.13 | 2.40 | -0.27 | -10.71% | 113 | 2,332 | 27.34% |
| MSFT210115P00120000 | 2019-12-13 3:53PM EST | 2021-01-15 | 3.65 | 3.55 | 3.95 | -0.31 | -7.83% | 14 | 9,414 | 27.30% |
| MSFT210319P00120000 | 2019-12-12 10:48AM EST | 2021-03-19 | 4.90 | 4.00 | 5.85 | 0.00 | - | 1 | 287 | 29.77% |
| MSFT210618P00120000 | 2019-12-12 10:34AM EST | 2021-06-18 | 6.25 | 5.00 | 7.05 | 0.00 | - | 2 | 1,645 | 29.58% |
| MSFT220121P00120000 | 2019-12-11 11:43AM EST | 2022-01-21 | 8.38 | 7.10 | 9.60 | 0.00 | - | 4 | 566 | 29.12% |