MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:175.00
Callsfor20 December 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT191220C00175000 | 2019-12-06 3:35PM EST | 2019-12-20 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 487 | 36.72% |
| MSFT191227C00175000 | 2019-11-18 2:28PM EST | 2019-12-27 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 2 | 28.32% |
| MSFT200103C00175000 | 2019-12-13 2:02PM EST | 2020-01-03 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 1 | 24.41% |
| MSFT200117C00175000 | 2019-12-13 3:01PM EST | 2020-01-17 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 58 | 5,110 | 17.58% |
| MSFT200221C00175000 | 2019-12-13 3:43PM EST | 2020-02-21 | 0.22 | 0.21 | 0.30 | +0.01 | +4.76% | 194 | 218 | 17.92% |
| MSFT200320C00175000 | 2019-12-13 3:46PM EST | 2020-03-20 | 0.50 | 0.46 | 0.54 | +0.03 | +6.38% | 89 | 697 | 17.27% |
| MSFT200417C00175000 | 2019-12-13 3:49PM EST | 2020-04-17 | 0.92 | 0.85 | 1.04 | +0.02 | +2.22% | 175 | 1,994 | 18.15% |
| MSFT200515C00175000 | 2019-12-12 2:30PM EST | 2020-05-15 | 1.45 | 1.53 | 1.89 | 0.00 | - | 6 | 324 | 19.93% |
| MSFT200619C00175000 | 2019-12-13 1:26PM EST | 2020-06-19 | 2.35 | 2.22 | 2.38 | +0.23 | +10.85% | 41 | 4,372 | 19.57% |
| MSFT200717C00175000 | 2019-12-12 10:19AM EST | 2020-07-17 | 2.80 | 2.57 | 3.60 | 0.00 | - | 2 | 21 | 21.63% |
| MSFT200918C00175000 | 2019-12-13 3:04PM EST | 2020-09-18 | 4.40 | 4.20 | 4.50 | +0.60 | +15.79% | 12 | 807 | 21.06% |
| MSFT210115C00175000 | 2019-12-13 3:24PM EST | 2021-01-15 | 7.00 | 6.75 | 7.35 | +0.25 | +3.70% | 79 | 4,087 | 22.63% |
| MSFT210319C00175000 | 2019-11-15 12:46PM EST | 2021-03-19 | 6.95 | 7.25 | 10.35 | 0.00 | - | 1 | 227 | 25.62% |
| MSFT210618C00175000 | 2019-12-13 12:29PM EST | 2021-06-18 | 10.28 | 9.75 | 12.25 | +0.38 | +3.84% | 1 | 548 | 26.00% |
| MSFT220121C00175000 | 2019-12-12 10:44AM EST | 2022-01-21 | 13.00 | 11.50 | 16.40 | 0.00 | - | 10 | 190 | 26.74% |
Putsfor20 December 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT191220P00175000 | 2019-12-13 11:36AM EST | 2019-12-20 | 20.60 | 18.50 | 20.80 | -6.80 | -24.82% | 1 | 0 | 62.01% |
| MSFT200117P00175000 | 2019-12-11 3:38PM EST | 2020-01-17 | 23.48 | 18.60 | 21.55 | 0.00 | - | 9 | 4 | 35.23% |
| MSFT200221P00175000 | 2019-12-13 12:35PM EST | 2020-02-21 | 20.45 | 18.60 | 22.70 | -5.76 | -21.98% | 1 | 0 | 31.54% |
| MSFT200320P00175000 | 2019-11-25 9:51AM EST | 2020-03-20 | 24.37 | 18.85 | 21.50 | 0.00 | - | 1 | 15 | 20.58% |
| MSFT200417P00175000 | 2019-12-11 2:37PM EST | 2020-04-17 | 22.25 | 19.80 | 22.10 | 0.00 | - | 1 | 20 | 20.97% |
| MSFT200619P00175000 | 2019-10-14 10:52AM EST | 2020-06-19 | 36.00 | 24.60 | 28.20 | 0.00 | - | 4 | 0 | 33.88% |
| MSFT200918P00175000 | 2019-11-26 1:09PM EST | 2020-09-18 | 25.96 | 23.70 | 24.40 | 0.00 | - | 1 | 28 | 19.82% |
| MSFT210115P00175000 | 2019-12-12 11:04AM EST | 2021-01-15 | 27.40 | 26.10 | 28.30 | 0.00 | - | 5 | 115 | 23.46% |
| MSFT210319P00175000 | 2019-06-07 10:17AM EST | 2021-03-19 | 50.50 | 41.10 | 42.00 | 0.00 | - | - | 42 | 42.00% |
| MSFT210618P00175000 | 2019-12-13 11:54AM EST | 2021-06-18 | 28.90 | 28.30 | 30.90 | -3.10 | -9.69% | 1 | 62 | 23.56% |
| MSFT220121P00175000 | 2019-11-26 12:46PM EST | 2022-01-21 | 33.56 | 29.50 | 34.45 | 0.00 | - | - | 10 | 24.04% |