MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:270.00
Callsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT201218C00270000 | 2020-05-29 1:00PM EDT | 2020-12-18 | 0.43 | 0.38 | 0.59 | -0.03 | -6.52% | 13 | 966 | 28.21% |
| MSFT210115C00270000 | 2020-05-29 3:46PM EDT | 2021-01-15 | 0.70 | 0.55 | 0.74 | +0.15 | +27.27% | 123 | 4,897 | 27.54% |
| MSFT210319C00270000 | 2020-05-29 2:26PM EDT | 2021-03-19 | 1.10 | 1.04 | 1.47 | 0.00 | - | 3 | 421 | 28.01% |
| MSFT210618C00270000 | 2020-05-29 3:59PM EDT | 2021-06-18 | 2.08 | 2.00 | 2.15 | +0.08 | +4.00% | 13 | 651 | 26.71% |
| MSFT220121C00270000 | 2020-05-29 3:49PM EDT | 2022-01-21 | 4.55 | 4.10 | 4.80 | +0.11 | +2.48% | 10 | 4,490 | 26.58% |
| MSFT220318C00270000 | 2020-05-29 11:16AM EDT | 2022-03-18 | 5.40 | 4.60 | 7.00 | +0.15 | +2.86% | 1 | 862 | 28.74% |
| MSFT220617C00270000 | 2020-05-29 11:03AM EDT | 2022-06-17 | 6.70 | 5.55 | 8.25 | 0.00 | - | 50 | 659 | 28.55% |
| MSFT220916C00270000 | 2020-05-29 2:55PM EDT | 2022-09-16 | 8.50 | 8.00 | 10.10 | +0.05 | +0.59% | 15 | 3,041 | 29.09% |
Putsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT201218P00270000 | 2020-05-14 3:07PM EDT | 2020-12-18 | 93.53 | 85.45 | 89.40 | 0.00 | - | 1 | 10 | 38.86% |
| MSFT210115P00270000 | 2020-04-28 12:00PM EDT | 2021-01-15 | 100.45 | 88.45 | 90.50 | 0.00 | - | 1 | 1 | 40.00% |
| MSFT210319P00270000 | 2020-05-19 9:30AM EDT | 2021-03-19 | 87.30 | 85.50 | 90.05 | 0.00 | - | 8 | 2 | 34.21% |
| MSFT210618P00270000 | 2020-05-27 12:02PM EDT | 2021-06-18 | 93.79 | 87.10 | 90.20 | 0.00 | - | 2 | 35 | 30.27% |
| MSFT220121P00270000 | 2020-05-26 2:45PM EDT | 2022-01-21 | 92.60 | 88.50 | 93.00 | 0.00 | - | 67 | 27 | 28.99% |
| MSFT220318P00270000 | 2020-05-15 12:31PM EDT | 2022-03-18 | 97.45 | 90.00 | 94.95 | 0.00 | - | 1 | 5 | 30.46% |
| MSFT220617P00270000 | 2020-05-13 7:10PM EDT | 2022-06-17 | 110.40 | 91.45 | 95.35 | 0.00 | - | - | 62 | 29.06% |
| MSFT220916P00270000 | 2020-04-29 3:10PM EDT | 2022-09-16 | 102.00 | 94.40 | 97.80 | 0.00 | - | 4 | 21 | 30.21% |
© 2020 Verizon Media. All rights reserved.