MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:205.00
Callsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT200605C00205000 | 2020-06-03 12:45PM EDT | 2020-06-05 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,077 | 25.00% |
| MSFT200612C00205000 | 2020-06-03 3:53PM EDT | 2020-06-12 | 0.03 | 0.01 | 0.03 | 0.00 | - | 14 | 382 | 26.37% |
| MSFT200619C00205000 | 2020-06-03 3:43PM EDT | 2020-06-19 | 0.07 | 0.06 | 0.07 | 0.00 | - | 21 | 340 | 22.75% |
| MSFT200626C00205000 | 2020-06-03 2:53PM EDT | 2020-06-26 | 0.14 | 0.10 | 0.24 | 0.00 | - | 6 | 360 | 23.68% |
| MSFT200702C00205000 | 2020-06-03 3:50PM EDT | 2020-07-02 | 0.25 | 0.17 | 0.34 | +0.02 | +8.70% | 4 | 93 | 22.80% |
| MSFT200710C00205000 | 2020-06-03 3:58PM EDT | 2020-07-10 | 0.40 | 0.32 | 0.55 | +0.01 | +2.56% | 210 | 112 | 22.67% |
Putsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT200612P00205000 | 2020-05-15 3:50PM EDT | 2020-06-12 | 23.15 | 19.20 | 20.10 | 0.00 | - | 1 | 1 | 42.33% |
| MSFT200619P00205000 | 2020-05-28 12:12PM EDT | 2020-06-19 | 22.70 | 19.20 | 20.10 | 0.00 | - | - | 2 | 32.47% |
| MSFT200626P00205000 | 2020-05-19 12:59PM EDT | 2020-06-26 | 20.26 | 19.10 | 20.45 | 0.00 | - | 1 | 5 | 31.62% |
| MSFT200702P00205000 | 2020-05-27 11:33AM EDT | 2020-07-02 | 27.20 | 19.10 | 20.70 | 0.00 | - | - | 1 | 30.57% |
© 2020 Verizon Media. All rights reserved.