MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:175.00
Callsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT200529C00175000 | 2020-05-28 3:57PM EDT | 2020-05-29 | 6.80 | 5.55 | 6.60 | -0.01 | -0.15% | 527 | 929 | 51.17% |
| MSFT200605C00175000 | 2020-05-28 3:54PM EDT | 2020-06-05 | 7.35 | 7.35 | 7.65 | -0.40 | -5.16% | 134 | 747 | 33.96% |
| MSFT200612C00175000 | 2020-05-28 3:59PM EDT | 2020-06-12 | 8.30 | 8.00 | 8.55 | 0.00 | - | 68 | 370 | 32.40% |
| MSFT200619C00175000 | 2020-05-28 3:59PM EDT | 2020-06-19 | 9.20 | 8.75 | 9.40 | -0.15 | -1.60% | 240 | 10,907 | 32.26% |
| MSFT200626C00175000 | 2020-05-28 3:50PM EDT | 2020-06-26 | 9.50 | 9.60 | 10.20 | -0.50 | -5.00% | 173 | 293 | 32.47% |
| MSFT200702C00175000 | 2020-05-28 3:15PM EDT | 2020-07-02 | 12.10 | 9.60 | 10.70 | +1.80 | +17.48% | 5 | 33 | 32.00% |
| MSFT200717C00175000 | 2020-05-28 3:52PM EDT | 2020-07-17 | 11.60 | 11.30 | 12.15 | -0.40 | -3.33% | 468 | 5,001 | 32.60% |
| MSFT200918C00175000 | 2020-05-28 3:50PM EDT | 2020-09-18 | 16.14 | 15.35 | 16.20 | +0.24 | +1.51% | 60 | 5,379 | 32.26% |
| MSFT201016C00175000 | 2020-05-28 2:15PM EDT | 2020-10-16 | 18.35 | 16.40 | 17.50 | +1.35 | +7.94% | 18 | 1,759 | 31.89% |
| MSFT201120C00175000 | 2020-05-28 12:00PM EDT | 2020-11-20 | 20.00 | 18.60 | 20.15 | +1.55 | +8.40% | 2 | 124 | 34.02% |
| MSFT201218C00175000 | 2020-05-28 2:11PM EDT | 2020-12-18 | 21.20 | 19.50 | 21.10 | +0.50 | +2.42% | 12 | 5,084 | 33.41% |
| MSFT210115C00175000 | 2020-05-28 3:59PM EDT | 2021-01-15 | 21.25 | 21.00 | 21.85 | +0.20 | +0.95% | 176 | 17,568 | 32.68% |
| MSFT210319C00175000 | 2020-05-28 12:25PM EDT | 2021-03-19 | 24.08 | 22.65 | 24.35 | +1.63 | +7.26% | 4 | 1,236 | 32.96% |
| MSFT210618C00175000 | 2020-05-28 3:40PM EDT | 2021-06-18 | 25.85 | 25.05 | 26.95 | +1.40 | +5.73% | 4 | 1,929 | 32.44% |
| MSFT210917C00175000 | 2020-05-28 12:33PM EDT | 2021-09-17 | 28.85 | 26.70 | 29.40 | +2.35 | +8.87% | 6 | 491 | 32.26% |
| MSFT220121C00175000 | 2020-05-28 3:58PM EDT | 2022-01-21 | 31.50 | 29.25 | 31.45 | +1.90 | +6.42% | 47 | 1,957 | 30.98% |
| MSFT220318C00175000 | 2020-05-28 3:53PM EDT | 2022-03-18 | 31.80 | 29.90 | 33.75 | +1.80 | +6.00% | 48 | 117 | 32.11% |
| MSFT220617C00175000 | 2020-05-28 3:50PM EDT | 2022-06-17 | 33.60 | 33.60 | 35.80 | +0.60 | +1.82% | 1 | 1,441 | 32.16% |
| MSFT220916C00175000 | 2020-05-28 1:32PM EDT | 2022-09-16 | 37.60 | 35.30 | 38.50 | +3.35 | +9.78% | 22 | 1,600 | 32.95% |
Putsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT200529P00175000 | 2020-05-28 3:59PM EDT | 2020-05-29 | 0.17 | 0.16 | 0.18 | -0.04 | -19.05% | 4,135 | 13,175 | 49.90% |
| MSFT200605P00175000 | 2020-05-28 3:59PM EDT | 2020-06-05 | 1.12 | 1.08 | 1.20 | +0.14 | +14.29% | 2,935 | 3,653 | 33.35% |
| MSFT200612P00175000 | 2020-05-28 3:59PM EDT | 2020-06-12 | 2.04 | 1.72 | 2.16 | +0.11 | +5.70% | 821 | 1,400 | 32.48% |
| MSFT200619P00175000 | 2020-05-28 3:59PM EDT | 2020-06-19 | 2.75 | 2.60 | 2.99 | +0.12 | +4.56% | 1,183 | 12,805 | 32.22% |
| MSFT200626P00175000 | 2020-05-28 3:50PM EDT | 2020-06-26 | 3.50 | 3.30 | 3.70 | +0.15 | +4.48% | 199 | 643 | 31.94% |
| MSFT200702P00175000 | 2020-05-28 3:50PM EDT | 2020-07-02 | 3.90 | 3.55 | 4.25 | -0.25 | -6.02% | 46 | 88 | 31.76% |
| MSFT200717P00175000 | 2020-05-28 3:52PM EDT | 2020-07-17 | 5.55 | 5.00 | 5.50 | +0.25 | +4.72% | 550 | 5,509 | 31.61% |
| MSFT200918P00175000 | 2020-05-28 2:41PM EDT | 2020-09-18 | 8.58 | 9.40 | 10.05 | -1.28 | -12.98% | 361 | 4,380 | 32.92% |
| MSFT201016P00175000 | 2020-05-28 3:09PM EDT | 2020-10-16 | 9.85 | 10.40 | 11.65 | -1.65 | -14.35% | 28 | 940 | 33.17% |
| MSFT201120P00175000 | 2020-05-28 3:12PM EDT | 2020-11-20 | 12.15 | 12.85 | 13.90 | -1.95 | -13.83% | 6 | 214 | 34.34% |
| MSFT201218P00175000 | 2020-05-28 3:16PM EDT | 2020-12-18 | 13.30 | 13.90 | 14.80 | -1.15 | -7.96% | 21 | 1,891 | 33.62% |
| MSFT210115P00175000 | 2020-05-28 11:12AM EDT | 2021-01-15 | 15.07 | 14.80 | 15.50 | -0.68 | -4.32% | 805 | 4,776 | 32.79% |
| MSFT210319P00175000 | 2020-05-27 9:53AM EDT | 2021-03-19 | 19.00 | 17.05 | 17.95 | 0.00 | - | 407 | 2,476 | 32.98% |
| MSFT210618P00175000 | 2020-05-27 12:23PM EDT | 2021-06-18 | 21.31 | 19.85 | 21.20 | 0.00 | - | 175 | 474 | 33.37% |
| MSFT210917P00175000 | 2020-05-28 2:10PM EDT | 2021-09-17 | 21.50 | 21.55 | 23.50 | -2.36 | -9.89% | 40 | 240 | 32.91% |
| MSFT220121P00175000 | 2020-05-27 10:42AM EDT | 2022-01-21 | 27.15 | 23.65 | 25.70 | 0.00 | - | 199 | 571 | 31.74% |
| MSFT220318P00175000 | 2020-05-04 1:55PM EDT | 2022-03-18 | 31.19 | 24.10 | 28.95 | 0.00 | - | 2 | 11 | 33.86% |
| MSFT220617P00175000 | 2020-05-27 1:57PM EDT | 2022-06-17 | 29.35 | 26.30 | 29.85 | 0.00 | - | 1 | 35 | 32.65% |
| MSFT220916P00175000 | 2020-05-22 10:40AM EDT | 2022-09-16 | 30.79 | 28.50 | 33.00 | 0.00 | - | 1 | 56 | 33.86% |
© 2020 Verizon Media. All rights reserved.