MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:170.00
Callsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT200529C00170000 | 2020-05-28 11:52AM EDT | 2020-05-29 | 11.92 | 12.25 | 12.55 | +1.12 | +10.37% | 80 | 303 | 0.00% |
| MSFT200605C00170000 | 2020-05-28 12:00PM EDT | 2020-06-05 | 12.72 | 12.65 | 12.90 | +0.42 | +3.41% | 31 | 334 | 29.74% |
| MSFT200612C00170000 | 2020-05-28 11:41AM EDT | 2020-06-12 | 12.70 | 13.25 | 13.45 | +0.65 | +5.39% | 16 | 96 | 30.98% |
| MSFT200619C00170000 | 2020-05-28 11:35AM EDT | 2020-06-19 | 13.50 | 13.75 | 13.95 | +0.57 | +4.41% | 96 | 16,781 | 30.59% |
| MSFT200626C00170000 | 2020-05-28 11:59AM EDT | 2020-06-26 | 14.35 | 14.25 | 14.70 | +1.20 | +9.13% | 8 | 110 | 32.14% |
| MSFT200702C00170000 | 2020-05-28 9:47AM EDT | 2020-07-02 | 14.80 | 14.75 | 15.30 | +2.53 | +20.62% | 2 | 14 | 32.91% |
| MSFT200717C00170000 | 2020-05-28 12:00PM EDT | 2020-07-17 | 16.20 | 16.00 | 16.40 | +0.70 | +4.52% | 26 | 5,999 | 32.79% |
| MSFT200918C00170000 | 2020-05-28 11:43AM EDT | 2020-09-18 | 19.25 | 19.65 | 19.90 | +0.06 | +0.31% | 9 | 6,970 | 31.98% |
| MSFT201016C00170000 | 2020-05-28 10:51AM EDT | 2020-10-16 | 21.03 | 20.90 | 21.20 | +0.53 | +2.59% | 7 | 1,970 | 31.85% |
| MSFT201120C00170000 | 2020-05-27 10:53AM EDT | 2020-11-20 | 20.00 | 21.95 | 23.40 | 0.00 | - | - | - | 33.31% |
| MSFT201218C00170000 | 2020-05-27 1:40PM EDT | 2020-12-18 | 22.35 | 23.70 | 24.60 | 0.00 | - | 45 | 1,454 | 33.35% |
| MSFT210115C00170000 | 2020-05-28 10:51AM EDT | 2021-01-15 | 24.80 | 24.55 | 25.00 | +0.70 | +2.90% | 13 | 13,073 | 32.03% |
| MSFT210319C00170000 | 2020-05-27 3:38PM EDT | 2021-03-19 | 26.00 | 26.80 | 27.25 | 0.00 | - | 23 | 1,660 | 32.13% |
| MSFT210618C00170000 | 2020-05-28 10:21AM EDT | 2021-06-18 | 29.00 | 29.25 | 29.65 | -0.50 | -1.69% | 1 | 3,032 | 31.54% |
| MSFT210917C00170000 | 2020-05-27 2:17PM EDT | 2021-09-17 | 30.85 | 30.25 | 32.30 | 0.00 | - | 1 | 531 | 31.80% |
| MSFT220121C00170000 | 2020-05-27 2:37PM EDT | 2022-01-21 | 32.80 | 33.80 | 34.40 | 0.00 | - | 19 | 2,917 | 30.69% |
| MSFT220318C00170000 | 2020-05-26 3:35PM EDT | 2022-03-18 | 35.30 | 34.75 | 36.80 | 0.00 | - | 5 | 204 | 31.99% |
| MSFT220617C00170000 | 2020-05-27 9:30AM EDT | 2022-06-17 | 36.10 | 35.90 | 38.55 | 0.00 | - | 1 | 106 | 31.79% |
| MSFT220916C00170000 | 2020-05-27 3:52PM EDT | 2022-09-16 | 38.90 | 38.05 | 40.80 | 0.00 | - | 25 | 783 | 32.22% |
Putsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT200529P00170000 | 2020-05-28 11:57AM EDT | 2020-05-29 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 868 | 8,081 | 44.53% |
| MSFT200605P00170000 | 2020-05-28 12:02PM EDT | 2020-06-05 | 0.33 | 0.31 | 0.33 | -0.07 | -17.50% | 314 | 2,024 | 32.67% |
| MSFT200612P00170000 | 2020-05-28 11:56AM EDT | 2020-06-12 | 0.89 | 0.83 | 0.85 | -0.11 | -11.00% | 205 | 928 | 31.96% |
| MSFT200619P00170000 | 2020-05-28 12:00PM EDT | 2020-06-19 | 1.39 | 1.40 | 1.42 | -0.16 | -10.32% | 298 | 17,074 | 31.90% |
| MSFT200626P00170000 | 2020-05-28 12:06PM EDT | 2020-06-26 | 1.94 | 1.93 | 1.98 | -0.21 | -9.77% | 59 | 611 | 31.89% |
| MSFT200702P00170000 | 2020-05-28 12:02PM EDT | 2020-07-02 | 2.45 | 2.40 | 2.61 | -0.31 | -11.23% | 144 | 577 | 32.86% |
| MSFT200717P00170000 | 2020-05-28 12:12PM EDT | 2020-07-17 | 3.62 | 3.60 | 3.65 | -0.33 | -8.35% | 366 | 6,074 | 32.48% |
| MSFT200918P00170000 | 2020-05-28 11:14AM EDT | 2020-09-18 | 7.67 | 7.40 | 7.55 | -0.20 | -2.54% | 122 | 4,687 | 32.90% |
| MSFT201016P00170000 | 2020-05-28 10:59AM EDT | 2020-10-16 | 8.95 | 8.75 | 8.90 | -0.47 | -4.99% | 14 | 1,427 | 32.80% |
| MSFT201120P00170000 | 2020-05-28 11:22AM EDT | 2020-11-20 | 11.32 | 10.90 | 11.30 | -0.78 | -6.45% | 91 | 53 | 34.58% |
| MSFT201218P00170000 | 2020-05-28 11:52AM EDT | 2020-12-18 | 12.15 | 11.80 | 12.05 | -0.35 | -2.80% | 20 | 1,960 | 33.63% |
| MSFT210115P00170000 | 2020-05-28 11:52AM EDT | 2021-01-15 | 13.03 | 12.70 | 13.05 | -0.97 | -6.93% | 31 | 7,406 | 33.41% |
| MSFT210319P00170000 | 2020-05-26 3:34PM EDT | 2021-03-19 | 15.40 | 14.90 | 15.20 | 0.00 | - | 1,702 | 2,604 | 33.19% |
| MSFT210618P00170000 | 2020-05-27 9:30AM EDT | 2021-06-18 | 17.72 | 17.60 | 17.85 | 0.00 | - | 18 | 1,562 | 32.83% |
| MSFT210917P00170000 | 2020-05-27 11:25AM EDT | 2021-09-17 | 21.53 | 19.65 | 20.15 | 0.00 | - | 2 | 178 | 32.51% |
| MSFT220121P00170000 | 2020-05-28 11:45AM EDT | 2022-01-21 | 22.60 | 22.40 | 23.05 | -0.70 | -3.00% | 3 | 907 | 32.25% |
| MSFT220318P00170000 | 2020-05-21 1:32PM EDT | 2022-03-18 | 24.00 | 22.85 | 24.95 | 0.00 | - | 1 | 18 | 32.94% |
| MSFT220617P00170000 | 2020-05-22 12:03PM EDT | 2022-06-17 | 26.50 | 25.15 | 27.15 | 0.00 | - | 10 | 260 | 33.15% |
| MSFT220916P00170000 | 2020-05-28 11:36AM EDT | 2022-09-16 | 28.40 | 26.35 | 28.60 | +0.40 | +1.43% | 2 | 167 | 32.72% |
© 2020 Verizon Media. All rights reserved.