MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:130.00
Callsfor10 July 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT200717C00130000 | 2020-07-02 3:37PM EDT | 2020-07-17 | 77.17 | 77.30 | 77.95 | +3.17 | +4.28% | 2 | 786 | 154.64% |
| MSFT201218C00130000 | 2020-07-02 10:02AM EDT | 2020-12-18 | 78.23 | 78.15 | 79.25 | +2.17 | +2.85% | 4 | 428 | 51.34% |
| MSFT210115C00130000 | 2020-07-01 3:27PM EDT | 2021-01-15 | 77.50 | 78.50 | 79.40 | 0.00 | - | 41 | 3,929 | 50.90% |
| MSFT210319C00130000 | 2020-06-30 2:42PM EDT | 2021-03-19 | 74.10 | 79.00 | 79.75 | 0.00 | - | 10 | 1,386 | 45.64% |
| MSFT210618C00130000 | 2020-07-02 3:58PM EDT | 2021-06-18 | 78.83 | 79.60 | 80.75 | +3.23 | +4.27% | 8 | 3,386 | 42.36% |
| MSFT210917C00130000 | 2020-07-02 3:58PM EDT | 2021-09-17 | 79.44 | 80.15 | 81.85 | +6.29 | +8.60% | 1 | 105 | 40.52% |
| MSFT220318C00130000 | 2020-06-18 11:28AM EDT | 2022-03-18 | 72.69 | 81.85 | 83.80 | 0.00 | - | 5 | 19 | 37.89% |
| MSFT220916C00130000 | 2020-07-02 3:12PM EDT | 2022-09-16 | 84.20 | 80.50 | 85.50 | +2.33 | +2.85% | 11 | 333 | 36.04% |
Putsfor10 July 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT200918P00130000 | 2020-07-02 3:43PM EDT | 2020-09-18 | 0.30 | 0.28 | 0.32 | -0.07 | -18.92% | 3 | 5,567 | 50.29% |
| MSFT201120P00130000 | 2020-07-02 1:45PM EDT | 2020-11-20 | 0.97 | 0.40 | 1.47 | -0.14 | -12.61% | 1 | 742 | 49.73% |
| MSFT201218P00130000 | 2020-07-02 12:48PM EDT | 2020-12-18 | 1.30 | 1.25 | 1.65 | -0.18 | -12.16% | 4 | 3,299 | 46.63% |
| MSFT210115P00130000 | 2020-07-01 3:36PM EDT | 2021-01-15 | 1.70 | 0.76 | 2.48 | -0.11 | -6.08% | 1 | 12,497 | 47.77% |
| MSFT210917P00130000 | 2020-06-25 3:54PM EDT | 2021-09-17 | 5.65 | 4.40 | 4.95 | 0.00 | - | 2 | 165 | 38.97% |
| MSFT220121P00130000 | 2020-07-02 1:15PM EDT | 2022-01-21 | 5.90 | 5.95 | 6.10 | -0.50 | -7.81% | 35 | 5,275 | 36.85% |
| MSFT220617P00130000 | 2020-06-22 9:35AM EDT | 2022-06-17 | 8.70 | 7.30 | 8.05 | 0.00 | - | 1 | 532 | 36.31% |
| MSFT220916P00130000 | 2020-07-02 1:54PM EDT | 2022-09-16 | 8.80 | 8.35 | 9.15 | -0.27 | -2.98% | 2 | 618 | 35.94% |
© 2020 Verizon Media. All rights reserved.