MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:130.00
Callsfor3 April 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT200403C00130000 | 2020-04-02 2:13PM EDT | 2020-04-03 | 22.30 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| MSFT200409C00130000 | 2020-03-25 1:15PM EDT | 2020-04-09 | 24.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT200417C00130000 | 2020-04-02 3:49PM EDT | 2020-04-17 | 24.74 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT200424C00130000 | 2020-03-25 9:49AM EDT | 2020-04-24 | 22.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT200515C00130000 | 2020-04-02 3:45PM EDT | 2020-05-15 | 27.55 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| MSFT200619C00130000 | 2020-04-02 3:45PM EDT | 2020-06-19 | 29.50 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| MSFT200717C00130000 | 2020-04-02 10:47AM EDT | 2020-07-17 | 29.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT200918C00130000 | 2020-04-02 3:44PM EDT | 2020-09-18 | 31.50 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 0.00% |
| MSFT201016C00130000 | 2020-04-02 10:47AM EDT | 2020-10-16 | 31.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT201218C00130000 | 2020-04-02 12:36PM EDT | 2020-12-18 | 34.12 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 0.00% |
| MSFT210115C00130000 | 2020-04-02 3:50PM EDT | 2021-01-15 | 34.10 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| MSFT210319C00130000 | 2020-04-02 12:16PM EDT | 2021-03-19 | 35.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT210618C00130000 | 2020-04-02 3:54PM EDT | 2021-06-18 | 36.77 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| MSFT210917C00130000 | 2020-04-02 2:45PM EDT | 2021-09-17 | 35.95 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| MSFT220121C00130000 | 2020-04-02 3:59PM EDT | 2022-01-21 | 39.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT220318C00130000 | 2020-04-02 2:24PM EDT | 2022-03-18 | 37.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT220617C00130000 | 2020-04-02 12:15PM EDT | 2022-06-17 | 42.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT220916C00130000 | 2020-04-02 10:56AM EDT | 2022-09-16 | 42.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor3 April 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT200403P00130000 | 2020-04-02 3:59PM EDT | 2020-04-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 50.00% |
| MSFT200409P00130000 | 2020-04-02 3:59PM EDT | 2020-04-09 | 0.23 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 25.00% |
| MSFT200417P00130000 | 2020-04-02 3:59PM EDT | 2020-04-17 | 0.87 | 0.00 | 0.00 | 0.00 | - | 375 | 0 | 25.00% |
| MSFT200424P00130000 | 2020-04-02 3:54PM EDT | 2020-04-24 | 1.90 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 12.50% |
| MSFT200501P00130000 | 2020-04-02 1:17PM EDT | 2020-05-01 | 2.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSFT200515P00130000 | 2020-04-02 3:59PM EDT | 2020-05-15 | 3.40 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 12.50% |
| MSFT200619P00130000 | 2020-04-02 3:53PM EDT | 2020-06-19 | 5.41 | 0.00 | 0.00 | 0.00 | - | 906 | 0 | 6.25% |
| MSFT200717P00130000 | 2020-04-02 2:12PM EDT | 2020-07-17 | 7.00 | 0.00 | 0.00 | 0.00 | - | 549 | 0 | 6.25% |
| MSFT200918P00130000 | 2020-04-02 3:40PM EDT | 2020-09-18 | 8.56 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 6.25% |
| MSFT201016P00130000 | 2020-04-01 2:55PM EDT | 2020-10-16 | 9.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| MSFT201218P00130000 | 2020-04-02 10:52AM EDT | 2020-12-18 | 10.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| MSFT210115P00130000 | 2020-04-02 3:59PM EDT | 2021-01-15 | 10.50 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 3.13% |
| MSFT210319P00130000 | 2020-04-02 12:26PM EDT | 2021-03-19 | 11.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MSFT210618P00130000 | 2020-04-01 2:56PM EDT | 2021-06-18 | 13.90 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 3.13% |
| MSFT210917P00130000 | 2020-04-02 1:10PM EDT | 2021-09-17 | 13.82 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| MSFT220121P00130000 | 2020-04-02 2:43PM EDT | 2022-01-21 | 16.75 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| MSFT220318P00130000 | 2020-04-01 3:54PM EDT | 2022-03-18 | 17.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSFT220617P00130000 | 2020-04-02 1:22PM EDT | 2022-06-17 | 18.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| MSFT220916P00130000 | 2020-04-02 1:13PM EDT | 2022-09-16 | 20.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
© 2020 Verizon Media. All rights reserved.