MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:250.00
Callsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT200619C00250000 | 2020-05-29 3:46PM EDT | 2020-06-19 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 51 | 7,101 | 25.00% |
| MSFT200717C00250000 | 2020-05-29 3:27PM EDT | 2020-07-17 | 0.04 | 0.04 | 0.00 | 0.00 | - | 14 | 4,119 | 12.50% |
| MSFT200918C00250000 | 2020-05-29 12:05PM EDT | 2020-09-18 | 0.19 | 0.20 | 0.25 | -0.02 | -9.52% | 2 | 3,627 | 27.64% |
| MSFT201016C00250000 | 2020-05-29 3:58PM EDT | 2020-10-16 | 0.36 | 0.29 | 0.44 | +0.04 | +12.50% | 7 | 670 | 27.10% |
| MSFT201120C00250000 | 2020-05-29 12:14PM EDT | 2020-11-20 | 0.75 | 0.63 | 0.89 | 0.00 | - | 2 | 99 | 27.66% |
| MSFT201218C00250000 | 2020-05-29 1:58PM EDT | 2020-12-18 | 0.95 | 0.89 | 1.30 | -0.11 | -10.38% | 292 | 975 | 27.86% |
| MSFT210115C00250000 | 2020-05-29 3:59PM EDT | 2021-01-15 | 1.36 | 1.16 | 1.49 | +0.11 | +8.80% | 321 | 5,919 | 26.95% |
| MSFT210319C00250000 | 2020-05-28 1:52PM EDT | 2021-03-19 | 2.32 | 2.12 | 2.40 | 0.00 | - | 5 | 1,285 | 26.92% |
| MSFT210618C00250000 | 2020-05-29 3:59PM EDT | 2021-06-18 | 3.70 | 1.90 | 4.15 | +0.13 | +3.64% | 14 | 1,519 | 27.59% |
| MSFT210917C00250000 | 2020-05-26 11:54AM EDT | 2021-09-17 | 5.50 | 2.00 | 5.70 | 0.00 | - | 5 | 14 | 27.57% |
| MSFT220121C00250000 | 2020-05-29 3:38PM EDT | 2022-01-21 | 7.30 | 6.40 | 8.00 | +0.20 | +2.82% | 6 | 4,848 | 27.78% |
| MSFT220318C00250000 | 2020-05-27 2:59PM EDT | 2022-03-18 | 8.00 | 5.70 | 9.95 | 0.00 | - | 356 | 1,710 | 29.02% |
| MSFT220617C00250000 | 2020-05-28 3:26PM EDT | 2022-06-17 | 10.00 | 8.60 | 12.00 | 0.00 | - | 31 | 705 | 29.49% |
| MSFT220916C00250000 | 2020-05-28 3:28PM EDT | 2022-09-16 | 12.15 | 10.00 | 14.45 | 0.00 | - | 1 | 561 | 30.33% |
Putsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT200619P00250000 | 2020-05-01 12:10PM EDT | 2020-06-19 | 74.60 | 65.80 | 66.50 | 0.00 | - | 4 | 0 | 0.00% |
| MSFT200717P00250000 | 2020-04-21 1:46PM EDT | 2020-07-17 | 81.05 | 66.30 | 67.25 | 0.00 | - | 1 | 102 | 47.22% |
| MSFT200918P00250000 | 2020-03-31 10:39AM EDT | 2020-09-18 | 86.95 | 70.95 | 72.75 | 0.00 | - | 1 | 306 | 54.93% |
| MSFT201218P00250000 | 2020-04-29 3:46PM EDT | 2020-12-18 | 75.32 | 66.65 | 68.45 | 0.00 | - | 1 | 5 | 29.74% |
| MSFT210115P00250000 | 2020-04-28 12:00PM EDT | 2021-01-15 | 81.25 | 69.35 | 70.10 | 0.00 | - | 1 | 14 | 33.43% |
| MSFT210319P00250000 | 2020-04-16 12:14PM EDT | 2021-03-19 | 77.23 | 69.40 | 72.30 | 0.00 | - | 2 | 13 | 34.82% |
| MSFT210618P00250000 | 2020-05-28 10:26AM EDT | 2021-06-18 | 72.20 | 69.20 | 71.55 | 0.00 | - | 25 | 360 | 28.97% |
| MSFT220121P00250000 | 2020-05-27 10:05AM EDT | 2022-01-21 | 78.70 | 71.55 | 76.00 | 0.00 | - | 8 | 8 | 29.49% |
| MSFT220318P00250000 | 2020-03-10 6:44PM EDT | 2022-03-18 | 111.80 | 87.50 | 92.50 | 0.00 | - | - | 2 | 46.43% |
| MSFT220617P00250000 | 2020-03-20 9:57AM EDT | 2022-06-17 | 111.51 | 78.50 | 83.40 | 0.00 | - | 50 | 84 | 34.46% |
| MSFT220916P00250000 | 2020-04-17 10:31AM EDT | 2022-09-16 | 83.28 | 79.00 | 83.50 | 0.00 | - | 6 | 14 | 32.64% |
© 2020 Verizon Media. All rights reserved.