MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:145.00
Callsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT200529C00145000 | 2020-05-27 3:29PM EDT | 2020-05-29 | 36.15 | 36.65 | 38.15 | 0.00 | - | 13 | 30 | 0.00% |
| MSFT200605C00145000 | 2020-05-27 3:24PM EDT | 2020-06-05 | 35.87 | 37.95 | 38.15 | 0.00 | - | 10 | 21 | 0.00% |
| MSFT200619C00145000 | 2020-05-28 9:44AM EDT | 2020-06-19 | 36.75 | 37.45 | 38.35 | +2.35 | +6.83% | 5 | 2,706 | 0.00% |
| MSFT200717C00145000 | 2020-05-28 10:10AM EDT | 2020-07-17 | 37.32 | 38.05 | 39.05 | +0.86 | +2.36% | 5 | 1,174 | 36.72% |
| MSFT200918C00145000 | 2020-05-22 3:57PM EDT | 2020-09-18 | 42.40 | 39.95 | 40.65 | 0.00 | - | 2 | 1,600 | 36.29% |
| MSFT201016C00145000 | 2020-05-26 3:34PM EDT | 2020-10-16 | 40.20 | 40.65 | 41.35 | 0.00 | - | 10 | 131 | 35.73% |
| MSFT201218C00145000 | 2020-05-27 11:44AM EDT | 2020-12-18 | 38.81 | 42.30 | 43.30 | 0.00 | - | 2 | 702 | 36.12% |
| MSFT210115C00145000 | 2020-05-28 11:25AM EDT | 2021-01-15 | 42.30 | 42.90 | 43.65 | +0.70 | +1.68% | 1 | 5,157 | 34.86% |
| MSFT210319C00145000 | 2020-05-28 11:52AM EDT | 2021-03-19 | 43.90 | 44.20 | 45.30 | -1.75 | -3.83% | 1 | 841 | 34.85% |
| MSFT210618C00145000 | 2020-05-28 10:04AM EDT | 2021-06-18 | 44.80 | 46.00 | 46.95 | +2.40 | +5.66% | 1 | 2,867 | 33.69% |
| MSFT210917C00145000 | 2020-05-12 10:03AM EDT | 2021-09-17 | 50.86 | 47.30 | 49.35 | 0.00 | - | 10 | 41 | 34.34% |
| MSFT220121C00145000 | 2020-05-28 11:21AM EDT | 2022-01-21 | 48.88 | 49.30 | 50.35 | +0.68 | +1.41% | 2 | 1,510 | 31.99% |
| MSFT220318C00145000 | 2020-05-19 10:25AM EDT | 2022-03-18 | 53.94 | 49.75 | 51.35 | 0.00 | - | 1 | 17 | 31.97% |
| MSFT220617C00145000 | 2020-05-20 10:22AM EDT | 2022-06-17 | 54.87 | 51.50 | 55.00 | 0.00 | - | 1 | 93 | 34.54% |
| MSFT220916C00145000 | 2020-05-27 10:15AM EDT | 2022-09-16 | 50.00 | 52.20 | 54.00 | 0.00 | - | 1 | 485 | 31.45% |
Putsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT200529P00145000 | 2020-05-27 2:29PM EDT | 2020-05-29 | 0.01 | 0.01 | 0.01 | 0.00 | - | 12 | 868 | 112.50% |
| MSFT200605P00145000 | 2020-05-28 9:53AM EDT | 2020-06-05 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 992 | 55.47% |
| MSFT200619P00145000 | 2020-05-28 12:35PM EDT | 2020-06-19 | 0.14 | 0.14 | 0.15 | -0.06 | -30.00% | 85 | 16,457 | 46.48% |
| MSFT200717P00145000 | 2020-05-28 10:41AM EDT | 2020-07-17 | 0.82 | 0.71 | 0.73 | -0.14 | -14.58% | 20 | 4,722 | 41.87% |
| MSFT200918P00145000 | 2020-05-28 12:31PM EDT | 2020-09-18 | 2.48 | 2.36 | 2.54 | -0.32 | -11.43% | 12 | 4,611 | 39.17% |
| MSFT201016P00145000 | 2020-05-28 11:03AM EDT | 2020-10-16 | 3.40 | 3.15 | 3.25 | -0.20 | -5.56% | 220 | 3,582 | 38.10% |
| MSFT201218P00145000 | 2020-05-28 12:13PM EDT | 2020-12-18 | 5.40 | 5.10 | 5.50 | -0.05 | -0.92% | 6 | 2,311 | 38.68% |
| MSFT210115P00145000 | 2020-05-27 2:31PM EDT | 2021-01-15 | 6.44 | 5.80 | 6.00 | 0.00 | - | 92 | 9,524 | 37.63% |
| MSFT210319P00145000 | 2020-05-20 10:16AM EDT | 2021-03-19 | 7.45 | 7.20 | 7.55 | 0.00 | - | 10 | 1,243 | 36.93% |
| MSFT210618P00145000 | 2020-05-28 12:35PM EDT | 2021-06-18 | 9.20 | 9.05 | 9.35 | -0.76 | -7.63% | 3 | 1,108 | 35.72% |
| MSFT210917P00145000 | 2020-05-28 11:29AM EDT | 2021-09-17 | 11.25 | 10.65 | 11.10 | +0.04 | +0.36% | 145 | 200 | 35.04% |
| MSFT220121P00145000 | 2020-05-28 10:16AM EDT | 2022-01-21 | 13.07 | 12.80 | 13.05 | -0.18 | -1.36% | 700 | 2,785 | 33.96% |
| MSFT220318P00145000 | 2020-05-27 9:40AM EDT | 2022-03-18 | 15.45 | 13.30 | 15.05 | 0.00 | - | 3 | 48 | 35.18% |
| MSFT220617P00145000 | 2020-05-13 10:22AM EDT | 2022-06-17 | 16.51 | 13.85 | 18.15 | 0.00 | - | 2 | 392 | 36.81% |
| MSFT220916P00145000 | 2020-05-27 2:46PM EDT | 2022-09-16 | 18.40 | 15.70 | 19.80 | 0.00 | - | 2 | 652 | 36.67% |
© 2020 Verizon Media. All rights reserved.