MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:195.00
Callsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT200529C00195000 | 2020-05-28 12:08PM EDT | 2020-05-29 | 0.02 | 0.01 | 0.02 | 0.00 | - | 198 | 3,470 | 38.28% |
| MSFT200605C00195000 | 2020-05-28 12:06PM EDT | 2020-06-05 | 0.14 | 0.13 | 0.14 | -0.04 | -22.22% | 701 | 2,398 | 24.51% |
| MSFT200612C00195000 | 2020-05-28 11:56AM EDT | 2020-06-12 | 0.37 | 0.39 | 0.41 | -0.06 | -13.95% | 115 | 4,458 | 23.46% |
| MSFT200619C00195000 | 2020-05-28 12:11PM EDT | 2020-06-19 | 0.73 | 0.72 | 0.74 | +0.02 | +2.82% | 1,055 | 23,531 | 23.17% |
| MSFT200626C00195000 | 2020-05-28 12:05PM EDT | 2020-06-26 | 1.13 | 1.10 | 1.13 | +0.04 | +3.67% | 42 | 722 | 23.38% |
| MSFT200702C00195000 | 2020-05-28 12:01PM EDT | 2020-07-02 | 1.45 | 1.38 | 1.56 | +0.03 | +2.11% | 43 | 6,153 | 24.09% |
| MSFT200717C00195000 | 2020-05-28 12:13PM EDT | 2020-07-17 | 2.52 | 2.49 | 2.53 | +0.07 | +2.86% | 1,496 | 7,636 | 24.87% |
| MSFT200918C00195000 | 2020-05-28 11:59AM EDT | 2020-09-18 | 6.24 | 6.20 | 6.35 | -0.06 | -0.95% | 332 | 5,405 | 27.16% |
| MSFT201016C00195000 | 2020-05-28 11:40AM EDT | 2020-10-16 | 7.40 | 7.60 | 7.80 | -0.10 | -1.33% | 149 | 1,117 | 27.69% |
| MSFT201120C00195000 | 2020-05-28 12:00PM EDT | 2020-11-20 | 10.05 | 9.80 | 10.05 | +0.35 | +3.61% | 101 | 298 | 29.36% |
| MSFT201218C00195000 | 2020-05-28 10:59AM EDT | 2020-12-18 | 11.00 | 10.85 | 11.10 | +0.40 | +3.77% | 49 | 1,913 | 29.25% |
| MSFT210115C00195000 | 2020-05-28 11:28AM EDT | 2021-01-15 | 11.65 | 11.75 | 12.00 | -0.30 | -2.51% | 72 | 6,500 | 29.00% |
| MSFT210319C00195000 | 2020-05-28 12:12PM EDT | 2021-03-19 | 14.25 | 14.15 | 14.30 | +0.25 | +1.79% | 1,260 | 924 | 29.26% |
| MSFT210618C00195000 | 2020-05-28 12:14PM EDT | 2021-06-18 | 17.08 | 16.85 | 17.20 | +0.48 | +2.89% | 9 | 1,313 | 29.47% |
| MSFT210917C00195000 | 2020-05-27 12:47PM EDT | 2021-09-17 | 17.50 | 18.65 | 19.55 | 0.00 | - | 1 | 48 | 29.33% |
| MSFT220121C00195000 | 2020-05-28 12:17PM EDT | 2022-01-21 | 21.98 | 21.80 | 22.15 | +0.78 | +3.68% | 1 | 1,120 | 28.86% |
| MSFT220318C00195000 | 2020-05-19 3:00PM EDT | 2022-03-18 | 26.00 | 22.65 | 24.35 | 0.00 | - | 2 | 25 | 29.85% |
| MSFT220617C00195000 | 2020-05-27 3:48PM EDT | 2022-06-17 | 25.50 | 25.05 | 26.40 | 0.00 | - | 5 | 76 | 29.94% |
| MSFT220916C00195000 | 2020-05-28 11:54AM EDT | 2022-09-16 | 28.00 | 27.00 | 29.10 | +1.00 | +3.70% | 7 | 236 | 30.72% |
Putsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT200529P00195000 | 2020-05-27 3:29PM EDT | 2020-05-29 | 14.10 | 12.40 | 13.20 | 0.00 | - | 133 | 130 | 74.17% |
| MSFT200605P00195000 | 2020-05-27 11:49AM EDT | 2020-06-05 | 16.50 | 12.55 | 12.80 | 0.00 | - | 2 | 32 | 34.96% |
| MSFT200612P00195000 | 2020-05-27 12:01PM EDT | 2020-06-12 | 16.35 | 12.90 | 13.45 | 0.00 | - | 3 | 24 | 33.31% |
| MSFT200619P00195000 | 2020-05-27 2:43PM EDT | 2020-06-19 | 15.28 | 13.25 | 13.40 | 0.00 | - | 18 | 1,308 | 27.38% |
| MSFT200626P00195000 | 2020-05-26 1:57PM EDT | 2020-06-26 | 13.19 | 13.50 | 13.85 | 0.00 | - | 2 | 11 | 27.05% |
| MSFT200702P00195000 | 2020-05-27 9:48AM EDT | 2020-07-02 | 18.00 | 13.75 | 14.20 | 0.00 | - | 3 | 2 | 26.73% |
| MSFT200717P00195000 | 2020-05-28 11:37AM EDT | 2020-07-17 | 15.30 | 14.85 | 15.15 | -0.98 | -6.02% | 21 | 970 | 26.80% |
| MSFT200918P00195000 | 2020-05-27 10:43AM EDT | 2020-09-18 | 23.00 | 18.95 | 19.20 | 0.00 | - | 1 | 298 | 28.89% |
| MSFT201016P00195000 | 2020-05-27 11:30AM EDT | 2020-10-16 | 23.47 | 20.35 | 20.70 | 0.00 | - | 6 | 460 | 29.33% |
| MSFT201120P00195000 | 2020-05-21 1:37PM EDT | 2020-11-20 | 22.60 | 22.75 | 23.20 | 0.00 | - | - | 59 | 31.31% |
| MSFT201218P00195000 | 2020-05-26 10:29AM EDT | 2020-12-18 | 23.30 | 23.70 | 24.15 | 0.00 | - | 11 | 1,717 | 30.87% |
| MSFT210115P00195000 | 2020-05-28 11:40AM EDT | 2021-01-15 | 25.35 | 24.75 | 25.10 | -2.20 | -7.99% | 3 | 1,401 | 30.60% |
| MSFT210319P00195000 | 2020-05-22 11:14AM EDT | 2021-03-19 | 27.83 | 27.15 | 27.45 | 0.00 | - | 1 | 46 | 30.76% |
| MSFT210618P00195000 | 2020-05-13 2:48PM EDT | 2021-06-18 | 34.35 | 30.05 | 30.35 | 0.00 | - | 4 | 211 | 30.77% |
| MSFT210917P00195000 | 2020-05-20 10:23AM EDT | 2021-09-17 | 32.21 | 31.50 | 32.90 | 0.00 | - | 1 | 173 | 30.75% |
| MSFT220121P00195000 | 2020-05-27 10:43AM EDT | 2022-01-21 | 38.55 | 35.20 | 36.05 | 0.00 | - | 9 | 134 | 30.72% |
| MSFT220318P00195000 | 2020-05-05 12:51PM EDT | 2022-03-18 | 39.25 | 36.10 | 38.40 | 0.00 | - | - | 1 | 31.79% |
| MSFT220617P00195000 | 2020-05-18 12:48PM EDT | 2022-06-17 | 39.50 | 38.10 | 40.90 | 0.00 | - | 20 | 82 | 32.20% |
| MSFT220916P00195000 | 2020-05-21 9:49AM EDT | 2022-09-16 | 40.00 | 40.45 | 42.45 | 0.00 | - | 10 | 22 | 31.82% |
© 2020 Verizon Media. All rights reserved.