MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:130.00
Callsfor24 January 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT200124C00130000 | 2020-01-17 11:53AM EST | 2020-01-24 | 35.62 | 34.70 | 39.20 | +6.42 | +21.99% | 5 | 15 | 189.60% |
| MSFT200131C00130000 | 2020-01-16 3:59PM EST | 2020-01-31 | 36.24 | 35.20 | 39.15 | 0.00 | - | 2 | 2 | 62.11% |
| MSFT200214C00130000 | 2020-01-07 1:24PM EST | 2020-02-14 | 29.00 | 36.15 | 38.55 | 0.00 | - | - | 2 | 50.78% |
| MSFT200221C00130000 | 2020-01-17 2:21PM EST | 2020-02-21 | 36.65 | 36.95 | 38.00 | +0.87 | +2.43% | 160 | 749 | 58.59% |
| MSFT200320C00130000 | 2020-01-17 3:54PM EST | 2020-03-20 | 37.50 | 36.55 | 38.60 | +2.00 | +5.63% | 14 | 1,701 | 49.18% |
| MSFT200417C00130000 | 2020-01-17 12:38PM EST | 2020-04-17 | 36.80 | 35.95 | 39.70 | +1.09 | +3.05% | 113 | 1,150 | 48.07% |
| MSFT200515C00130000 | 2020-01-13 11:35AM EST | 2020-05-15 | 33.04 | 36.00 | 40.15 | 0.00 | - | 30 | 51 | 44.24% |
| MSFT200619C00130000 | 2020-01-17 3:36PM EST | 2020-06-19 | 37.91 | 36.85 | 39.65 | +1.15 | +3.13% | 17 | 3,345 | 36.55% |
| MSFT200717C00130000 | 2020-01-14 3:42PM EST | 2020-07-17 | 34.09 | 36.40 | 40.55 | 0.00 | - | 5 | 463 | 37.24% |
| MSFT200918C00130000 | 2020-01-17 3:20PM EST | 2020-09-18 | 38.80 | 38.05 | 40.70 | +1.70 | +4.58% | 11 | 570 | 32.54% |
| MSFT210115C00130000 | 2020-01-17 3:22PM EST | 2021-01-15 | 40.61 | 40.20 | 42.50 | +0.61 | +1.53% | 68 | 4,423 | 31.20% |
| MSFT210319C00130000 | 2020-01-15 9:54AM EST | 2021-03-19 | 38.45 | 39.50 | 44.50 | 0.00 | - | 1 | 131 | 33.04% |
| MSFT210618C00130000 | 2020-01-17 2:14PM EST | 2021-06-18 | 42.55 | 40.50 | 44.90 | +1.05 | +2.53% | 2,261 | 3,050 | 30.73% |
| MSFT220121C00130000 | 2020-01-17 2:10PM EST | 2022-01-21 | 45.50 | 43.55 | 48.55 | +0.13 | +0.29% | 13 | 408 | 31.20% |
Putsfor24 January 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT200124P00130000 | 2020-01-14 10:26AM EST | 2020-01-24 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 166 | 91.41% |
| MSFT200131P00130000 | 2020-01-13 11:30AM EST | 2020-01-31 | 0.09 | 0.00 | 0.05 | 0.00 | - | 3 | 96 | 54.30% |
| MSFT200207P00130000 | 2020-01-08 10:04AM EST | 2020-02-07 | 0.11 | 0.00 | 0.13 | 0.00 | - | 1 | 413 | 53.42% |
| MSFT200214P00130000 | 2020-01-15 12:35PM EST | 2020-02-14 | 0.05 | 0.00 | 0.24 | 0.00 | - | 20 | 22 | 50.44% |
| MSFT200221P00130000 | 2020-01-17 12:13PM EST | 2020-02-21 | 0.08 | 0.05 | 0.16 | 0.00 | - | 2 | 3,656 | 41.90% |
| MSFT200320P00130000 | 2020-01-17 2:38PM EST | 2020-03-20 | 0.22 | 0.17 | 0.28 | +0.05 | +29.41% | 46 | 6,973 | 33.84% |
| MSFT200417P00130000 | 2020-01-17 3:58PM EST | 2020-04-17 | 0.34 | 0.30 | 0.40 | 0.00 | - | 13 | 2,588 | 29.96% |
| MSFT200515P00130000 | 2020-01-17 3:19PM EST | 2020-05-15 | 0.68 | 0.52 | 0.71 | +0.06 | +9.68% | 842 | 672 | 29.47% |
| MSFT200619P00130000 | 2020-01-17 3:37PM EST | 2020-06-19 | 0.94 | 0.83 | 0.99 | +0.03 | +3.30% | 11 | 6,941 | 27.95% |
| MSFT200717P00130000 | 2020-01-17 11:24AM EST | 2020-07-17 | 1.18 | 0.40 | 1.30 | -0.01 | -0.84% | 2 | 197 | 27.55% |
| MSFT200918P00130000 | 2020-01-17 3:47PM EST | 2020-09-18 | 1.91 | 1.75 | 1.98 | +0.01 | +0.53% | 11 | 3,903 | 26.72% |
| MSFT210115P00130000 | 2020-01-17 2:32PM EST | 2021-01-15 | 3.50 | 3.35 | 3.80 | -0.05 | -1.41% | 171 | 8,373 | 27.22% |
| MSFT210319P00130000 | 2020-01-17 2:22PM EST | 2021-03-19 | 4.24 | 1.55 | 5.55 | -0.01 | -0.24% | 12 | 1,822 | 29.16% |
| MSFT210618P00130000 | 2020-01-17 10:44AM EST | 2021-06-18 | 5.26 | 2.60 | 6.85 | -0.07 | -1.31% | 7 | 2,327 | 28.99% |
| MSFT220121P00130000 | 2020-01-17 1:38PM EST | 2022-01-21 | 7.95 | 7.60 | 7.95 | +0.07 | +0.89% | 155 | 699 | 26.04% |