MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:230.00
Callsfor12 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT200619C00230000 | 2020-06-05 3:54PM EDT | 2020-06-19 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 462 | 14,305 | 42.97% |
| MSFT200717C00230000 | 2020-06-05 3:56PM EDT | 2020-07-17 | 0.11 | 0.10 | 0.11 | +0.03 | +37.50% | 340 | 3,499 | 28.52% |
| MSFT200918C00230000 | 2020-06-05 3:51PM EDT | 2020-09-18 | 0.57 | 0.44 | 0.60 | +0.08 | +16.33% | 256 | 2,901 | 23.95% |
| MSFT201016C00230000 | 2020-06-05 3:43PM EDT | 2020-10-16 | 0.91 | 0.60 | 1.00 | +0.11 | +13.75% | 101 | 2,122 | 23.80% |
| MSFT201120C00230000 | 2020-06-05 2:47PM EDT | 2020-11-20 | 1.71 | 1.00 | 3.85 | +0.07 | +4.27% | 3 | 54 | 31.32% |
| MSFT201218C00230000 | 2020-06-05 3:59PM EDT | 2020-12-18 | 2.26 | 2.15 | 2.75 | +0.26 | +13.00% | 265 | 2,187 | 25.89% |
| MSFT210115C00230000 | 2020-06-05 3:45PM EDT | 2021-01-15 | 2.80 | 2.72 | 2.95 | +0.30 | +12.00% | 518 | 4,645 | 24.76% |
| MSFT210319C00230000 | 2020-06-05 3:26PM EDT | 2021-03-19 | 4.27 | 3.00 | 6.75 | +0.37 | +9.49% | 8 | 1,349 | 29.75% |
| MSFT210618C00230000 | 2020-06-05 3:29PM EDT | 2021-06-18 | 6.40 | 5.80 | 6.75 | +0.50 | +8.47% | 30 | 1,029 | 25.91% |
| MSFT210917C00230000 | 2020-06-04 11:54AM EDT | 2021-09-17 | 7.55 | 6.00 | 10.50 | 0.00 | - | 49 | 357 | 28.44% |
| MSFT220121C00230000 | 2020-06-05 3:59PM EDT | 2022-01-21 | 10.50 | 7.70 | 11.00 | +0.30 | +2.94% | 66 | 1,100 | 25.83% |
| MSFT220318C00230000 | 2020-06-05 11:18AM EDT | 2022-03-18 | 11.90 | 9.55 | 14.50 | 0.00 | - | 3 | 562 | 28.50% |
| MSFT220617C00230000 | 2020-06-05 1:15PM EDT | 2022-06-17 | 13.95 | 11.50 | 16.50 | +0.10 | +0.72% | 14 | 747 | 28.68% |
| MSFT220916C00230000 | 2020-06-05 12:51PM EDT | 2022-09-16 | 16.55 | 15.20 | 16.90 | +0.85 | +5.41% | 206 | 285 | 27.43% |
Putsfor12 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT200619P00230000 | 2020-06-01 3:25PM EDT | 2020-06-19 | 47.45 | 40.90 | 45.00 | 0.00 | - | 20 | 430 | 53.03% |
| MSFT200717P00230000 | 2020-05-28 2:38PM EDT | 2020-07-17 | 46.31 | 40.60 | 45.00 | 0.00 | - | 5 | 57 | 52.72% |
| MSFT200918P00230000 | 2020-06-04 3:33PM EDT | 2020-09-18 | 47.76 | 41.40 | 45.55 | 0.00 | - | 1 | 36 | 35.47% |
| MSFT201016P00230000 | 2020-05-13 7:09PM EDT | 2020-10-16 | 58.75 | 41.60 | 45.95 | 0.00 | - | - | 0 | 32.91% |
| MSFT201218P00230000 | 2020-04-14 11:41AM EDT | 2020-12-18 | 61.40 | 55.35 | 56.40 | 0.00 | - | - | 1 | 50.31% |
| MSFT210115P00230000 | 2020-05-26 11:58AM EDT | 2021-01-15 | 50.35 | 43.90 | 47.60 | 0.00 | - | 2 | 65 | 29.42% |
| MSFT210319P00230000 | 2020-05-12 10:22AM EDT | 2021-03-19 | 51.45 | 45.60 | 49.60 | 0.00 | - | 1 | 189 | 29.88% |
| MSFT210618P00230000 | 2020-06-05 9:46AM EDT | 2021-06-18 | 52.00 | 48.30 | 51.65 | -4.50 | -7.96% | 1 | 345 | 29.25% |
| MSFT210917P00230000 | 2020-05-08 2:07PM EDT | 2021-09-17 | 57.65 | 50.15 | 53.40 | 0.00 | - | 2 | 1 | 28.61% |
| MSFT220121P00230000 | 2020-06-04 3:08PM EDT | 2022-01-21 | 57.80 | 52.00 | 56.95 | 0.00 | - | 3 | 40 | 29.47% |
| MSFT220617P00230000 | 2020-06-02 1:25PM EDT | 2022-06-17 | 62.10 | 55.50 | 60.00 | 0.00 | - | 2 | 249 | 29.41% |
| MSFT220916P00230000 | 2020-03-31 11:11AM EDT | 2022-09-16 | 77.00 | 66.20 | 70.40 | 0.00 | - | 1 | 3 | 37.14% |
© 2020 Verizon Media. All rights reserved.