MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:170.00
Callsfor13 December 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT191213C00170000 | 2019-12-11 9:36AM EST | 2019-12-13 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 1 | 22 | 52.34% |
| MSFT191220C00170000 | 2019-12-10 3:48PM EST | 2019-12-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 948 | 27.34% |
| MSFT191227C00170000 | 2019-12-02 9:42AM EST | 2019-12-27 | 0.05 | 0.00 | 0.02 | 0.00 | - | 5 | 266 | 22.66% |
| MSFT200103C00170000 | 2019-12-04 2:51PM EST | 2020-01-03 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 21.49% |
| MSFT200110C00170000 | 2019-12-09 12:20PM EST | 2020-01-10 | 0.05 | 0.00 | 0.09 | 0.00 | - | 2 | 5 | 20.61% |
| MSFT200117C00170000 | 2019-12-11 11:12AM EST | 2020-01-17 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 410 | 9,689 | 16.50% |
| MSFT200221C00170000 | 2019-12-11 12:44PM EST | 2020-02-21 | 0.44 | 0.45 | 0.46 | +0.01 | +2.33% | 29 | 1,043 | 18.52% |
| MSFT200320C00170000 | 2019-12-11 11:11AM EST | 2020-03-20 | 0.85 | 0.86 | 0.87 | -0.02 | -2.30% | 154 | 1,036 | 18.62% |
| MSFT200417C00170000 | 2019-12-11 11:16AM EST | 2020-04-17 | 1.37 | 1.34 | 1.40 | -0.03 | -2.14% | 11 | 2,307 | 19.08% |
| MSFT200515C00170000 | 2019-12-09 3:49PM EST | 2020-05-15 | 2.30 | 2.14 | 2.24 | 0.00 | - | 39 | 325 | 20.46% |
| MSFT200619C00170000 | 2019-12-11 10:57AM EST | 2020-06-19 | 2.85 | 2.83 | 2.93 | -0.15 | -5.00% | 7 | 4,428 | 20.61% |
| MSFT200717C00170000 | 2019-12-09 2:09PM EST | 2020-07-17 | 3.60 | 3.45 | 3.60 | 0.00 | - | 114 | 115 | 21.06% |
| MSFT200918C00170000 | 2019-12-11 9:41AM EST | 2020-09-18 | 4.75 | 4.85 | 5.00 | -0.18 | -3.65% | 12 | 2,708 | 21.68% |
| MSFT210115C00170000 | 2019-12-11 12:42PM EST | 2021-01-15 | 7.55 | 7.60 | 7.70 | +0.15 | +2.03% | 8 | 2,108 | 22.90% |
| MSFT210319C00170000 | 2019-12-10 10:16AM EST | 2021-03-19 | 9.15 | 8.55 | 10.00 | 0.00 | - | 1 | 125 | 24.85% |
| MSFT210618C00170000 | 2019-12-11 12:31PM EST | 2021-06-18 | 10.89 | 10.50 | 11.75 | -0.16 | -1.45% | 20 | 309 | 25.16% |
| MSFT220121C00170000 | 2019-12-10 3:54PM EST | 2022-01-21 | 16.10 | 13.15 | 15.70 | 0.00 | - | 4 | 168 | 25.91% |
Putsfor13 December 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT191220P00170000 | 2019-11-18 11:59AM EST | 2019-12-20 | 22.27 | 18.85 | 19.10 | 0.00 | - | 4 | 3 | 40.53% |
| MSFT191227P00170000 | 2019-11-20 1:55PM EST | 2019-12-27 | 21.05 | 18.85 | 19.10 | 0.00 | - | - | 0 | 31.15% |
| MSFT200117P00170000 | 2019-12-09 11:31AM EST | 2020-01-17 | 18.40 | 18.85 | 19.15 | 0.00 | - | 1 | 1 | 21.88% |
| MSFT200221P00170000 | 2019-12-04 9:51AM EST | 2020-02-21 | 20.69 | 19.15 | 19.45 | 0.00 | - | 30 | 127 | 19.12% |
| MSFT200320P00170000 | 2019-12-06 9:30AM EST | 2020-03-20 | 20.10 | 19.45 | 19.65 | 0.00 | - | 6 | 57 | 17.69% |
| MSFT200417P00170000 | 2019-10-30 9:40AM EST | 2020-04-17 | 27.32 | 18.70 | 20.10 | 0.00 | - | 1 | 13 | 18.03% |
| MSFT200619P00170000 | 2019-12-04 2:28PM EST | 2020-06-19 | 22.35 | 21.15 | 21.35 | 0.00 | - | 1 | 24 | 19.10% |
| MSFT200918P00170000 | 2019-12-10 3:34PM EST | 2020-09-18 | 23.07 | 22.90 | 23.15 | 0.00 | - | 20 | 190 | 20.00% |
| MSFT210115P00170000 | 2019-12-06 12:17PM EST | 2021-01-15 | 24.85 | 25.10 | 25.35 | 0.00 | - | 7 | 434 | 20.74% |
| MSFT210319P00170000 | 2019-10-22 2:33PM EST | 2021-03-19 | 37.25 | 26.20 | 27.80 | 0.00 | - | 4 | 73 | 23.15% |
| MSFT210618P00170000 | 2019-10-24 1:15PM EST | 2021-06-18 | 36.07 | 26.65 | 30.35 | 0.00 | - | 3 | 27 | 24.74% |
| MSFT220121P00170000 | 2019-11-26 12:46PM EST | 2022-01-21 | 30.37 | 29.20 | 32.60 | 0.00 | - | 10 | 63 | 23.61% |