MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:145.00
Callsfor13 December 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT191213C00145000 | 2019-12-06 3:48PM EST | 2019-12-13 | 6.90 | 0.00 | 0.00 | 0.00 | - | 70 | 1,035 | 0.00% |
| MSFT191220C00145000 | 2019-12-06 3:59PM EST | 2019-12-20 | 7.22 | 0.00 | 0.00 | 0.00 | - | 924 | 18,708 | 0.00% |
| MSFT191227C00145000 | 2019-12-06 12:07PM EST | 2019-12-27 | 7.01 | 0.00 | 0.00 | 0.00 | - | 24 | 205 | 0.00% |
| MSFT200103C00145000 | 2019-12-06 3:02PM EST | 2020-01-03 | 7.47 | 0.00 | 0.00 | 0.00 | - | 29 | 170 | 0.00% |
| MSFT200110C00145000 | 2019-12-06 3:18PM EST | 2020-01-10 | 7.75 | 0.00 | 0.00 | 0.00 | - | 65 | 59 | 0.00% |
| MSFT200117C00145000 | 2019-12-06 3:58PM EST | 2020-01-17 | 8.35 | 0.00 | 0.00 | 0.00 | - | 1,297 | 36,204 | 0.00% |
| MSFT200124C00145000 | 2019-12-06 1:26PM EST | 2020-01-24 | 8.29 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| MSFT200221C00145000 | 2019-12-06 3:59PM EST | 2020-02-21 | 10.15 | 0.00 | 0.00 | 0.00 | - | 232 | 1,502 | 0.00% |
| MSFT200320C00145000 | 2019-12-06 3:54PM EST | 2020-03-20 | 10.94 | 0.00 | 0.00 | 0.00 | - | 386 | 10,332 | 0.00% |
| MSFT200417C00145000 | 2019-12-06 3:39PM EST | 2020-04-17 | 11.75 | 0.00 | 0.00 | 0.00 | - | 192 | 1,343 | 0.00% |
| MSFT200515C00145000 | 2019-12-06 12:01PM EST | 2020-05-15 | 12.81 | 0.00 | 0.00 | 0.00 | - | 3 | 194 | 0.00% |
| MSFT200619C00145000 | 2019-12-06 1:31PM EST | 2020-06-19 | 13.60 | 0.00 | 0.00 | 0.00 | - | 15 | 6,945 | 0.00% |
| MSFT200717C00145000 | 2019-12-05 12:23PM EST | 2020-07-17 | 13.80 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| MSFT200918C00145000 | 2019-12-06 3:39PM EST | 2020-09-18 | 16.25 | 0.00 | 0.00 | 0.00 | - | 13 | 898 | 0.00% |
| MSFT210115C00145000 | 2019-12-06 10:58AM EST | 2021-01-15 | 18.59 | 0.00 | 0.00 | 0.00 | - | 102 | 5,074 | 0.00% |
| MSFT210319C00145000 | 2019-12-03 9:30AM EST | 2021-03-19 | 18.00 | 0.00 | 0.00 | 0.00 | - | 10 | 481 | 0.00% |
| MSFT210618C00145000 | 2019-12-06 3:42PM EST | 2021-06-18 | 22.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3,000 | 0.00% |
| MSFT220121C00145000 | 2019-12-06 3:13PM EST | 2022-01-21 | 25.26 | 0.00 | 0.00 | 0.00 | - | 12 | 3,828 | 0.00% |
Putsfor13 December 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT191213P00145000 | 2019-12-06 3:58PM EST | 2019-12-13 | 0.10 | 0.00 | 0.00 | 0.00 | - | 284 | 1,569 | 12.50% |
| MSFT191220P00145000 | 2019-12-06 3:59PM EST | 2019-12-20 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1,326 | 11,554 | 6.25% |
| MSFT191227P00145000 | 2019-12-06 3:58PM EST | 2019-12-27 | 0.46 | 0.00 | 0.00 | 0.00 | - | 86 | 1,196 | 6.25% |
| MSFT200103P00145000 | 2019-12-06 3:39PM EST | 2020-01-03 | 0.70 | 0.00 | 0.00 | 0.00 | - | 24 | 414 | 3.13% |
| MSFT200110P00145000 | 2019-12-06 3:59PM EST | 2020-01-10 | 0.98 | 0.00 | 0.00 | 0.00 | - | 106 | 118 | 3.13% |
| MSFT200117P00145000 | 2019-12-06 3:58PM EST | 2020-01-17 | 1.26 | 0.00 | 0.00 | 0.00 | - | 769 | 17,317 | 3.13% |
| MSFT200124P00145000 | 2019-12-06 12:07PM EST | 2020-01-24 | 1.59 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| MSFT200221P00145000 | 2019-12-06 3:49PM EST | 2020-02-21 | 3.00 | 0.00 | 0.00 | 0.00 | - | 919 | 4,376 | 3.13% |
| MSFT200320P00145000 | 2019-12-06 3:42PM EST | 2020-03-20 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1,042 | 3,768 | 1.56% |
| MSFT200417P00145000 | 2019-12-06 3:40PM EST | 2020-04-17 | 4.57 | 0.00 | 0.00 | 0.00 | - | 95 | 731 | 1.56% |
| MSFT200515P00145000 | 2019-12-06 3:41PM EST | 2020-05-15 | 5.70 | 0.00 | 0.00 | 0.00 | - | 5 | 178 | 1.56% |
| MSFT200619P00145000 | 2019-12-06 3:38PM EST | 2020-06-19 | 6.75 | 0.00 | 0.00 | 0.00 | - | 148 | 2,044 | 1.56% |
| MSFT200717P00145000 | 2019-12-06 10:58AM EST | 2020-07-17 | 7.45 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 1.56% |
| MSFT200918P00145000 | 2019-12-06 2:21PM EST | 2020-09-18 | 8.94 | 0.00 | 0.00 | 0.00 | - | 6 | 423 | 1.56% |
| MSFT210115P00145000 | 2019-12-03 2:03PM EST | 2021-01-15 | 12.80 | 0.00 | 0.00 | 0.00 | - | 5 | 2,438 | 0.78% |
| MSFT210319P00145000 | 2019-11-29 11:51AM EST | 2021-03-19 | 12.74 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.78% |
| MSFT210618P00145000 | 2019-12-06 12:44PM EST | 2021-06-18 | 14.30 | 0.00 | 0.00 | 0.00 | - | 2 | 80 | 0.78% |
| MSFT220121P00145000 | 2019-12-05 2:57PM EST | 2022-01-21 | 18.26 | 0.00 | 0.00 | 0.00 | - | 10 | 1,194 | 0.78% |