MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:180.00
Callsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT200529C00180000 | 2020-05-28 12:24PM EDT | 2020-05-29 | 3.02 | 2.98 | 3.10 | +0.34 | +12.69% | 3,014 | 5,165 | 0.00% |
| MSFT200605C00180000 | 2020-05-28 12:23PM EDT | 2020-06-05 | 4.40 | 4.40 | 4.50 | +0.20 | +4.76% | 1,144 | 2,444 | 23.12% |
| MSFT200612C00180000 | 2020-05-28 12:15PM EDT | 2020-06-12 | 5.45 | 5.40 | 5.50 | +0.20 | +3.81% | 299 | 1,126 | 24.49% |
| MSFT200619C00180000 | 2020-05-28 12:23PM EDT | 2020-06-19 | 6.33 | 6.30 | 6.40 | +0.25 | +4.11% | 924 | 23,626 | 25.61% |
| MSFT200626C00180000 | 2020-05-28 12:23PM EDT | 2020-06-26 | 7.08 | 7.10 | 7.20 | +0.23 | +3.36% | 183 | 1,017 | 26.40% |
| MSFT200702C00180000 | 2020-05-28 12:18PM EDT | 2020-07-02 | 7.70 | 7.50 | 8.00 | +0.45 | +6.21% | 20 | 112 | 27.70% |
| MSFT200717C00180000 | 2020-05-28 12:23PM EDT | 2020-07-17 | 9.18 | 9.15 | 9.25 | +0.18 | +2.00% | 1,136 | 10,341 | 27.97% |
| MSFT200918C00180000 | 2020-05-28 12:22PM EDT | 2020-09-18 | 13.38 | 13.25 | 13.50 | +0.13 | +0.98% | 199 | 10,192 | 29.32% |
| MSFT201016C00180000 | 2020-05-28 12:12PM EDT | 2020-10-16 | 14.82 | 14.75 | 14.95 | +0.12 | +0.82% | 9 | 2,524 | 29.51% |
| MSFT201120C00180000 | 2020-05-28 12:01PM EDT | 2020-11-20 | 17.10 | 17.00 | 17.40 | +0.85 | +5.23% | 10 | 286 | 31.33% |
| MSFT201218C00180000 | 2020-05-28 11:59AM EDT | 2020-12-18 | 18.00 | 17.85 | 18.40 | +0.40 | +2.27% | 23 | 3,949 | 30.97% |
| MSFT210115C00180000 | 2020-05-28 12:10PM EDT | 2021-01-15 | 19.10 | 18.75 | 19.20 | +0.21 | +1.11% | 77 | 20,753 | 30.44% |
| MSFT210319C00180000 | 2020-05-28 11:49AM EDT | 2021-03-19 | 21.00 | 21.15 | 21.50 | -0.23 | -1.08% | 16 | 2,036 | 30.57% |
| MSFT210618C00180000 | 2020-05-28 11:24AM EDT | 2021-06-18 | 23.48 | 23.75 | 24.10 | -0.02 | -0.09% | 91 | 2,892 | 30.26% |
| MSFT210917C00180000 | 2020-05-27 10:26AM EDT | 2021-09-17 | 23.65 | 25.60 | 26.50 | 0.00 | - | 3 | 207 | 30.17% |
| MSFT220121C00180000 | 2020-05-28 12:17PM EDT | 2022-01-21 | 28.83 | 28.55 | 29.25 | +1.43 | +5.22% | 18 | 2,235 | 29.84% |
| MSFT220318C00180000 | 2020-05-27 3:41PM EDT | 2022-03-18 | 29.35 | 29.55 | 31.00 | 0.00 | - | 14 | 152 | 30.38% |
| MSFT220617C00180000 | 2020-05-28 10:09AM EDT | 2022-06-17 | 32.10 | 31.55 | 33.10 | +2.60 | +8.81% | 3 | 294 | 30.54% |
| MSFT220916C00180000 | 2020-05-28 11:20AM EDT | 2022-09-16 | 33.95 | 32.55 | 34.90 | +0.15 | +0.44% | 54 | 1,115 | 30.52% |
Putsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT200529P00180000 | 2020-05-28 12:25PM EDT | 2020-05-29 | 0.44 | 0.44 | 0.46 | -0.34 | -43.59% | 8,125 | 9,851 | 28.96% |
| MSFT200605P00180000 | 2020-05-28 12:21PM EDT | 2020-06-05 | 1.88 | 1.83 | 1.87 | -0.46 | -19.66% | 767 | 2,430 | 28.15% |
| MSFT200612P00180000 | 2020-05-28 12:11PM EDT | 2020-06-12 | 3.00 | 2.88 | 2.92 | -0.45 | -13.04% | 624 | 716 | 28.44% |
| MSFT200619P00180000 | 2020-05-28 12:21PM EDT | 2020-06-19 | 3.79 | 3.70 | 3.80 | -0.31 | -7.56% | 1,732 | 17,264 | 28.74% |
| MSFT200626P00180000 | 2020-05-28 12:20PM EDT | 2020-06-26 | 4.55 | 4.50 | 4.55 | -0.45 | -9.00% | 191 | 624 | 28.87% |
| MSFT200702P00180000 | 2020-05-28 11:02AM EDT | 2020-07-02 | 5.52 | 4.95 | 5.20 | +0.02 | +0.36% | 36 | 82 | 29.27% |
| MSFT200717P00180000 | 2020-05-28 12:13PM EDT | 2020-07-17 | 6.58 | 6.50 | 6.60 | -0.47 | -6.67% | 269 | 5,712 | 29.85% |
| MSFT200918P00180000 | 2020-05-28 12:14PM EDT | 2020-09-18 | 11.10 | 10.90 | 11.15 | -0.40 | -3.48% | 623 | 4,192 | 31.33% |
| MSFT201016P00180000 | 2020-05-28 12:17PM EDT | 2020-10-16 | 12.58 | 12.40 | 12.55 | -0.57 | -4.33% | 25 | 667 | 31.20% |
| MSFT201120P00180000 | 2020-05-28 10:59AM EDT | 2020-11-20 | 15.20 | 14.75 | 15.10 | -0.95 | -5.88% | 80 | 754 | 33.05% |
| MSFT201218P00180000 | 2020-05-28 11:40AM EDT | 2020-12-18 | 16.40 | 15.70 | 16.50 | -0.53 | -3.13% | 15 | 2,497 | 33.31% |
| MSFT210115P00180000 | 2020-05-28 10:10AM EDT | 2021-01-15 | 17.52 | 16.75 | 17.25 | -0.33 | -1.85% | 58 | 14,855 | 32.56% |
| MSFT210319P00180000 | 2020-05-27 10:22AM EDT | 2021-03-19 | 21.35 | 19.15 | 19.50 | 0.00 | - | 1 | 1,742 | 32.38% |
| MSFT210618P00180000 | 2020-05-27 2:30PM EDT | 2021-06-18 | 23.08 | 21.95 | 22.20 | 0.00 | - | 17 | 608 | 31.99% |
| MSFT210917P00180000 | 2020-05-21 11:59AM EDT | 2021-09-17 | 24.15 | 23.85 | 24.50 | 0.00 | - | 1 | 219 | 31.61% |
| MSFT220121P00180000 | 2020-05-28 9:50AM EDT | 2022-01-21 | 27.27 | 27.05 | 27.80 | -2.68 | -8.95% | 1 | 1,607 | 31.73% |
| MSFT220318P00180000 | 2020-05-27 3:41PM EDT | 2022-03-18 | 28.85 | 27.05 | 30.35 | 0.00 | - | 9 | 20 | 33.04% |
| MSFT220617P00180000 | 2020-05-22 12:14PM EDT | 2022-06-17 | 31.47 | 29.95 | 32.70 | 0.00 | - | 1 | 22 | 33.30% |
| MSFT220916P00180000 | 2020-05-27 12:11PM EDT | 2022-09-16 | 35.05 | 32.05 | 34.40 | 0.00 | - | 1 | 91 | 33.05% |
© 2020 Verizon Media. All rights reserved.