MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:138.00
Callsfor13 December 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT191213C00138000 | 2019-12-11 2:11PM EST | 2019-12-13 | 13.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT191220C00138000 | 2019-12-03 11:21AM EST | 2019-12-20 | 10.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT191227C00138000 | 2019-12-06 11:05AM EST | 2019-12-27 | 13.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT200124C00138000 | 2019-12-11 2:13PM EST | 2020-01-24 | 14.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor13 December 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT191213P00138000 | 2019-12-11 3:28PM EST | 2019-12-13 | 0.01 | 0.00 | 0.00 | 0.00 | - | 313 | 0 | 25.00% |
| MSFT191220P00138000 | 2019-12-11 3:15PM EST | 2019-12-20 | 0.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| MSFT191227P00138000 | 2019-12-11 2:06PM EST | 2019-12-27 | 0.13 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MSFT200103P00138000 | 2019-12-10 10:35AM EST | 2020-01-03 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MSFT200110P00138000 | 2019-12-10 3:33PM EST | 2020-01-10 | 0.47 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |