MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:120.00
Callsfor10 July 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT200717C00120000 | 2020-07-06 1:56PM EDT | 2020-07-17 | 90.62 | 89.10 | 92.95 | +5.70 | +6.71% | 2 | 45 | 158.40% |
| MSFT200918C00120000 | 2020-07-06 1:03PM EDT | 2020-09-18 | 90.70 | 89.80 | 91.90 | +3.23 | +3.69% | 26 | 0 | 54.69% |
| MSFT201016C00120000 | 2020-07-02 10:28AM EDT | 2020-10-16 | 86.35 | 88.50 | 92.60 | 0.00 | - | 9 | 74 | 72.55% |
| MSFT201218C00120000 | 2020-06-16 3:56PM EDT | 2020-12-18 | 74.60 | 89.70 | 93.50 | 0.00 | - | 2 | 518 | 62.76% |
| MSFT210115C00120000 | 2020-07-06 11:53AM EDT | 2021-01-15 | 91.25 | 89.75 | 92.30 | +2.55 | +2.87% | 3 | 0 | 50.70% |
| MSFT210319C00120000 | 2020-06-29 1:55PM EDT | 2021-03-19 | 79.67 | 89.30 | 93.85 | 0.00 | - | 1 | 388 | 51.97% |
| MSFT210618C00120000 | 2020-06-24 11:39AM EDT | 2021-06-18 | 80.25 | 89.90 | 93.60 | 0.00 | - | 1 | 871 | 43.65% |
| MSFT210917C00120000 | 2020-06-24 1:18PM EDT | 2021-09-17 | 82.00 | 90.50 | 95.00 | 0.00 | - | 1 | 41 | 43.37% |
| MSFT220121C00120000 | 2020-07-06 9:33AM EDT | 2022-01-21 | 91.50 | 91.30 | 96.00 | +1.50 | +1.67% | 1 | 0 | 40.74% |
| MSFT220318C00120000 | 2020-06-10 2:09PM EDT | 2022-03-18 | 79.97 | 78.35 | 81.20 | 0.00 | - | 5 | 6 | 0.00% |
| MSFT220617C00120000 | 2020-06-24 12:11PM EDT | 2022-06-17 | 81.89 | 92.30 | 96.80 | 0.00 | - | 3 | 29 | 37.96% |
| MSFT220916C00120000 | 2020-07-06 11:40AM EDT | 2022-09-16 | 95.55 | 92.90 | 97.50 | +5.55 | +6.17% | 5 | 353 | 37.07% |
Putsfor10 July 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT200717P00120000 | 2020-07-01 3:25PM EDT | 2020-07-17 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 1,265 | 100.00% |
| MSFT200918P00120000 | 2020-07-06 2:27PM EDT | 2020-09-18 | 0.18 | 0.15 | 0.23 | -0.02 | -10.00% | 20 | 2,567 | 56.54% |
| MSFT201016P00120000 | 2020-07-06 2:51PM EDT | 2020-10-16 | 0.33 | 0.28 | 0.38 | -0.01 | -2.94% | 13 | 0 | 52.15% |
| MSFT201218P00120000 | 2020-07-02 12:37PM EDT | 2020-12-18 | 0.85 | 0.60 | 0.94 | -0.05 | -5.56% | 3 | 1,955 | 49.12% |
| MSFT210115P00120000 | 2020-07-06 3:13PM EDT | 2021-01-15 | 1.06 | 0.93 | 1.14 | -0.09 | -7.83% | 179 | 0 | 47.19% |
| MSFT210319P00120000 | 2020-07-02 12:30PM EDT | 2021-03-19 | 1.62 | 1.44 | 1.69 | 0.00 | - | 12 | 927 | 44.60% |
| MSFT210618P00120000 | 2020-07-06 3:08PM EDT | 2021-06-18 | 2.40 | 2.25 | 2.61 | -1.15 | -32.39% | 22 | 2,181 | 42.52% |
| MSFT210917P00120000 | 2020-06-30 1:16PM EDT | 2021-09-17 | 3.65 | 3.00 | 3.55 | 0.00 | - | 1 | 33 | 41.08% |
| MSFT220121P00120000 | 2020-07-02 1:20PM EDT | 2022-01-21 | 4.45 | 3.00 | 4.65 | 0.00 | - | 4 | 0 | 39.16% |
| MSFT220318P00120000 | 2020-06-22 6:45PM EDT | 2022-03-18 | 10.72 | 5.10 | 8.25 | 0.00 | - | 2 | 6 | 45.19% |
| MSFT220617P00120000 | 2020-06-26 11:02AM EDT | 2022-06-17 | 7.09 | 3.10 | 7.00 | 0.00 | - | 2 | 351 | 39.81% |
| MSFT220916P00120000 | 2020-06-22 2:48PM EDT | 2022-09-16 | 7.75 | 5.40 | 8.90 | 0.00 | - | 2 | 270 | 40.86% |
© 2020 Verizon Media. All rights reserved.