MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:260.00
Callsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT200918C00260000 | 2020-05-27 3:49PM EDT | 2020-09-18 | 0.16 | 0.10 | 0.18 | 0.00 | - | 137 | 2,856 | 29.25% |
| MSFT201016C00260000 | 2020-05-27 1:42PM EDT | 2020-10-16 | 0.21 | 0.20 | 0.34 | -0.04 | -16.00% | 312 | 2,068 | 28.81% |
| MSFT201120C00260000 | 2020-05-27 9:40AM EDT | 2020-11-20 | 0.37 | 0.42 | 0.63 | -0.13 | -26.00% | 7 | 38 | 28.66% |
| MSFT201218C00260000 | 2020-05-27 11:30AM EDT | 2020-12-18 | 0.58 | 0.60 | 0.81 | -0.07 | -10.77% | 9 | 906 | 27.92% |
| MSFT210115C00260000 | 2020-05-27 10:48AM EDT | 2021-01-15 | 0.71 | 0.82 | 1.02 | -0.17 | -19.32% | 81 | 1,844 | 27.42% |
| MSFT210319C00260000 | 2020-05-27 2:28PM EDT | 2021-03-19 | 1.50 | 1.49 | 1.89 | -0.10 | -6.25% | 10 | 537 | 27.89% |
| MSFT210618C00260000 | 2020-05-27 9:50AM EDT | 2021-06-18 | 2.29 | 2.55 | 2.99 | -0.71 | -23.67% | 5 | 439 | 27.45% |
| MSFT210917C00260000 | 2020-05-27 11:06AM EDT | 2021-09-17 | 3.35 | 3.30 | 4.25 | -0.65 | -16.25% | 20 | 234 | 27.34% |
| MSFT220121C00260000 | 2020-05-27 3:34PM EDT | 2022-01-21 | 5.30 | 5.10 | 6.05 | -0.50 | -8.62% | 64 | 1,871 | 27.25% |
| MSFT220318C00260000 | 2020-05-26 11:44AM EDT | 2022-03-18 | 7.55 | 4.40 | 8.75 | 0.00 | - | 3 | 169 | 29.78% |
| MSFT220617C00260000 | 2020-05-21 2:26PM EDT | 2022-06-17 | 10.00 | 7.50 | 10.75 | 0.00 | - | 1 | 167 | 30.29% |
| MSFT220916C00260000 | 2020-05-27 10:42AM EDT | 2022-09-16 | 9.60 | 8.05 | 12.50 | -1.60 | -14.29% | 2 | 422 | 30.48% |
Putsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT200918P00260000 | 2020-05-13 7:09PM EDT | 2020-09-18 | 108.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT201218P00260000 | 2020-05-14 3:07PM EDT | 2020-12-18 | 83.86 | 77.75 | 80.65 | 0.00 | - | 1 | 9 | 35.86% |
| MSFT210115P00260000 | 2020-04-28 12:00PM EDT | 2021-01-15 | 90.76 | 78.55 | 80.70 | 0.00 | - | 4 | 5 | 33.82% |
| MSFT210319P00260000 | 2020-04-09 10:47AM EDT | 2021-03-19 | 96.39 | 77.45 | 79.75 | 0.00 | - | 2 | 2 | 26.75% |
| MSFT210618P00260000 | 2020-05-27 10:14AM EDT | 2021-06-18 | 85.45 | 79.95 | 83.00 | +6.30 | +7.96% | 3 | 141 | 31.64% |
| MSFT210917P00260000 | 2020-05-27 10:11AM EDT | 2021-09-17 | 84.90 | 80.85 | 84.40 | +0.79 | +0.94% | 4 | 2 | 30.96% |
| MSFT220121P00260000 | 2020-05-26 3:08PM EDT | 2022-01-21 | 83.60 | 82.05 | 86.20 | 0.00 | - | 2 | 66 | 30.17% |
| MSFT220318P00260000 | 2020-05-12 3:36PM EDT | 2022-03-18 | 84.50 | 82.70 | 87.00 | 0.00 | - | 2 | 2 | 29.92% |
| MSFT220617P00260000 | 2020-03-31 10:20AM EDT | 2022-06-17 | 101.60 | 88.10 | 92.40 | 0.00 | - | 1 | 50 | 34.20% |
© 2020 Verizon Media. All rights reserved.