MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:210.00
Callsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT200605C00210000 | 2020-06-02 9:59AM EDT | 2020-06-05 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 600 | 62.50% |
| MSFT200612C00210000 | 2020-06-04 9:52AM EDT | 2020-06-12 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 1,413 | 33.99% |
| MSFT200619C00210000 | 2020-06-04 1:36PM EDT | 2020-06-19 | 0.06 | 0.04 | 0.05 | +0.02 | +50.00% | 340 | 8,996 | 28.42% |
| MSFT200626C00210000 | 2020-06-04 1:27PM EDT | 2020-06-26 | 0.07 | 0.07 | 0.09 | +0.01 | +16.67% | 5 | 225 | 25.78% |
| MSFT200702C00210000 | 2020-06-04 1:42PM EDT | 2020-07-02 | 0.12 | 0.10 | 0.15 | 0.00 | - | 84 | 312 | 24.85% |
| MSFT200710C00210000 | 2020-06-04 12:45PM EDT | 2020-07-10 | 0.16 | 0.15 | 0.21 | -0.03 | -15.79% | 308 | 474 | 23.34% |
| MSFT200717C00210000 | 2020-06-04 2:23PM EDT | 2020-07-17 | 0.37 | 0.36 | 0.38 | -0.04 | -9.76% | 758 | 8,999 | 24.02% |
| MSFT200918C00210000 | 2020-06-04 2:12PM EDT | 2020-09-18 | 2.10 | 2.12 | 2.21 | -0.28 | -11.76% | 159 | 6,321 | 24.77% |
| MSFT201016C00210000 | 2020-06-04 2:13PM EDT | 2020-10-16 | 3.05 | 3.00 | 3.20 | -0.40 | -11.59% | 227 | 1,838 | 25.26% |
| MSFT201120C00210000 | 2020-06-04 11:29AM EDT | 2020-11-20 | 4.60 | 4.70 | 4.85 | -0.45 | -8.91% | 6 | 51 | 26.76% |
| MSFT201218C00210000 | 2020-06-04 2:18PM EDT | 2020-12-18 | 5.60 | 5.45 | 5.65 | -0.35 | -5.88% | 216 | 1,951 | 26.58% |
| MSFT210115C00210000 | 2020-06-04 2:09PM EDT | 2021-01-15 | 6.40 | 6.30 | 6.50 | -0.50 | -7.25% | 231 | 0 | 26.60% |
| MSFT210319C00210000 | 2020-06-04 2:18PM EDT | 2021-03-19 | 8.45 | 8.25 | 8.60 | -0.35 | -3.98% | 168 | 0 | 27.14% |
| MSFT210618C00210000 | 2020-06-04 2:05PM EDT | 2021-06-18 | 11.05 | 10.75 | 11.15 | -0.28 | -2.47% | 31 | 6,201 | 27.34% |
| MSFT210917C00210000 | 2020-06-04 11:53AM EDT | 2021-09-17 | 12.82 | 12.45 | 13.70 | -0.67 | -4.97% | 1 | 271 | 27.76% |
| MSFT220121C00210000 | 2020-06-04 2:09PM EDT | 2022-01-21 | 15.80 | 15.70 | 15.85 | -0.69 | -4.18% | 8 | 2,228 | 27.01% |
| MSFT220318C00210000 | 2020-05-28 12:02PM EDT | 2022-03-18 | 18.21 | 15.95 | 18.30 | 0.00 | - | 10 | 74 | 28.37% |
| MSFT220617C00210000 | 2020-06-04 10:35AM EDT | 2022-06-17 | 20.15 | 18.55 | 21.05 | +0.15 | +0.75% | 8 | 731 | 29.23% |
| MSFT220916C00210000 | 2020-06-04 12:11PM EDT | 2022-09-16 | 22.00 | 21.50 | 22.95 | -1.20 | -5.17% | 3 | 536 | 29.31% |
Putsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT200605P00210000 | 2020-06-02 9:47AM EDT | 2020-06-05 | 27.25 | 25.75 | 26.15 | 0.00 | - | 6 | 1 | 0.00% |
| MSFT200612P00210000 | 2020-05-13 9:42AM EDT | 2020-06-12 | 29.10 | 25.95 | 26.20 | 0.00 | - | - | 1 | 0.00% |
| MSFT200619P00210000 | 2020-06-04 1:47PM EDT | 2020-06-19 | 26.33 | 25.95 | 26.25 | -0.17 | -0.64% | 128 | 334 | 0.00% |
| MSFT200626P00210000 | 2020-05-19 3:40PM EDT | 2020-06-26 | 25.84 | 26.00 | 26.25 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT200717P00210000 | 2020-06-03 12:05PM EDT | 2020-07-17 | 26.11 | 25.95 | 26.80 | 0.00 | - | 6 | 73 | 26.03% |
| MSFT200918P00210000 | 2020-06-04 12:39PM EDT | 2020-09-18 | 28.89 | 28.30 | 28.60 | +1.71 | +6.29% | 20 | 0 | 25.31% |
| MSFT201016P00210000 | 2020-06-03 3:50PM EDT | 2020-10-16 | 28.00 | 29.20 | 29.50 | 0.00 | - | 5 | 0 | 25.42% |
| MSFT201120P00210000 | 2020-05-26 3:24PM EDT | 2020-11-20 | 33.15 | 31.05 | 31.55 | 0.00 | - | - | 0 | 27.86% |
| MSFT201218P00210000 | 2020-06-02 10:50AM EDT | 2020-12-18 | 33.83 | 31.65 | 32.25 | 0.00 | - | 1 | 0 | 27.36% |
| MSFT210115P00210000 | 2020-06-03 10:56AM EDT | 2021-01-15 | 32.91 | 32.65 | 33.40 | 0.00 | - | 1 | 139 | 27.91% |
| MSFT210319P00210000 | 2020-05-12 3:38PM EDT | 2021-03-19 | 37.35 | 34.60 | 35.25 | 0.00 | - | 15 | 160 | 27.83% |
| MSFT210618P00210000 | 2020-05-29 2:18PM EDT | 2021-06-18 | 39.30 | 37.05 | 38.25 | 0.00 | - | 2 | 151 | 28.56% |
| MSFT210917P00210000 | 2020-06-04 11:31AM EDT | 2021-09-17 | 40.05 | 39.00 | 41.40 | -1.65 | -3.96% | 4 | 56 | 29.58% |
| MSFT220121P00210000 | 2020-06-04 2:11PM EDT | 2022-01-21 | 42.68 | 42.25 | 43.00 | -0.42 | -0.97% | 6 | 295 | 28.02% |
| MSFT220318P00210000 | 2020-06-03 9:35AM EDT | 2022-03-18 | 45.05 | 43.55 | 45.60 | 0.00 | - | 2 | 129 | 29.49% |
| MSFT220617P00210000 | 2020-05-18 1:02PM EDT | 2022-06-17 | 48.40 | 45.70 | 47.80 | 0.00 | - | - | 30 | 29.75% |
| MSFT220916P00210000 | 2020-06-01 12:18PM EDT | 2022-09-16 | 50.25 | 47.85 | 49.95 | 0.00 | - | 2 | 90 | 30.03% |
© 2020 Verizon Media. All rights reserved.