MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:136.00
Callsfor13 December 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT191213C00136000 | 2019-12-05 9:53AM EST | 2019-12-13 | 14.35 | 13.55 | 16.70 | 0.00 | - | 1 | 2 | 125.88% |
| MSFT191220C00136000 | 2019-12-06 11:06AM EST | 2019-12-20 | 15.31 | 13.80 | 16.30 | 0.00 | - | 2 | 2 | 62.16% |
| MSFT191227C00136000 | 2019-11-08 1:27PM EST | 2019-12-27 | 9.95 | 14.00 | 16.20 | 0.00 | - | 1 | 1 | 46.27% |
Putsfor13 December 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT191213P00136000 | 2019-12-10 12:15PM EST | 2019-12-13 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 20 | 378 | 50.78% |
| MSFT191227P00136000 | 2019-12-10 12:14PM EST | 2019-12-27 | 0.14 | 0.12 | 0.16 | 0.00 | - | 22 | 313 | 28.66% |
| MSFT200110P00136000 | 2019-12-09 10:44AM EST | 2020-01-10 | 0.26 | 0.34 | 0.39 | 0.00 | - | 2 | 192 | 25.76% |
| MSFT200124P00136000 | 2019-12-10 1:09PM EST | 2020-01-24 | 0.60 | 0.58 | 0.89 | +0.14 | +30.43% | 30 | 32 | 26.83% |