MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor29 May 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT200529C00145000 | 2020-05-27 3:29PM EDT | 145.00 | 36.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MSFT200529C00146000 | 2020-05-27 3:29PM EDT | 146.00 | 34.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT200529C00147000 | 2020-05-22 2:43PM EDT | 147.00 | 36.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT200529C00148000 | 2020-05-27 11:38AM EDT | 148.00 | 29.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MSFT200529C00149000 | 2020-05-27 12:55PM EDT | 149.00 | 31.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSFT200529C00150000 | 2020-05-27 11:21AM EDT | 150.00 | 27.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT200529C00152500 | 2020-05-27 11:38AM EDT | 152.50 | 25.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT200529C00155000 | 2020-05-26 12:30PM EDT | 155.00 | 27.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT200529C00157500 | 2020-05-26 2:13PM EDT | 157.50 | 25.46 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT200529C00160000 | 2020-05-27 2:59PM EDT | 160.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| MSFT200529C00162500 | 2020-05-26 3:50PM EDT | 162.50 | 19.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT200529C00165000 | 2020-05-27 2:28PM EDT | 165.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| MSFT200529C00167500 | 2020-05-27 11:52AM EDT | 167.50 | 11.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT200529C00170000 | 2020-05-27 3:38PM EDT | 170.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 0.00% |
| MSFT200529C00172500 | 2020-05-27 3:07PM EDT | 172.50 | 8.45 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| MSFT200529C00175000 | 2020-05-27 3:58PM EDT | 175.00 | 6.81 | 0.00 | 0.00 | 0.00 | - | 3,384 | 0 | 0.00% |
| MSFT200529C00177500 | 2020-05-27 3:59PM EDT | 177.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 4,807 | 0 | 0.00% |
| MSFT200529C00180000 | 2020-05-27 3:59PM EDT | 180.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 19,923 | 0 | 0.00% |
| MSFT200529C00182500 | 2020-05-27 3:59PM EDT | 182.50 | 1.13 | 0.00 | 0.00 | 0.00 | - | 18,272 | 0 | 1.56% |
| MSFT200529C00185000 | 2020-05-27 3:59PM EDT | 185.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 36,115 | 0 | 6.25% |
| MSFT200529C00187500 | 2020-05-27 3:59PM EDT | 187.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6,648 | 0 | 12.50% |
| MSFT200529C00190000 | 2020-05-27 3:59PM EDT | 190.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5,565 | 0 | 12.50% |
| MSFT200529C00192500 | 2020-05-27 3:58PM EDT | 192.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,011 | 0 | 25.00% |
| MSFT200529C00195000 | 2020-05-27 3:56PM EDT | 195.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 450 | 0 | 25.00% |
| MSFT200529C00197500 | 2020-05-27 3:39PM EDT | 197.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 25.00% |
| MSFT200529C00200000 | 2020-05-27 2:47PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 25.00% |
| MSFT200529C00202500 | 2020-05-27 9:54AM EDT | 202.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| MSFT200529C00205000 | 2020-05-27 12:15PM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| MSFT200529C00207500 | 2020-05-26 10:27AM EDT | 207.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| MSFT200529C00210000 | 2020-05-26 10:23AM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MSFT200529C00215000 | 2020-05-26 9:58AM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 50.00% |
| MSFT200529C00220000 | 2020-05-27 12:41PM EDT | 220.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
Putsfor29 May 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT200529P00145000 | 2020-05-27 2:29PM EDT | 145.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 12 | 0 | 103.13% |
| MSFT200529P00146000 | 2020-05-20 2:09PM EDT | 146.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| MSFT200529P00147000 | 2020-05-19 9:40AM EDT | 147.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSFT200529P00148000 | 2020-05-19 10:58AM EDT | 148.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MSFT200529P00149000 | 2020-05-19 3:56PM EDT | 149.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT200529P00150000 | 2020-05-27 3:50PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| MSFT200529P00152500 | 2020-05-22 10:42AM EDT | 152.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT200529P00155000 | 2020-05-27 2:53PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MSFT200529P00157500 | 2020-05-27 3:50PM EDT | 157.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 50.00% |
| MSFT200529P00160000 | 2020-05-27 3:11PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 50.00% |
| MSFT200529P00162500 | 2020-05-27 2:14PM EDT | 162.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 281 | 0 | 25.00% |
| MSFT200529P00165000 | 2020-05-27 3:51PM EDT | 165.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 913 | 0 | 25.00% |
| MSFT200529P00167500 | 2020-05-27 3:57PM EDT | 167.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 25.00% |
| MSFT200529P00170000 | 2020-05-27 3:56PM EDT | 170.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8,246 | 0 | 25.00% |
| MSFT200529P00172500 | 2020-05-27 3:58PM EDT | 172.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2,660 | 0 | 12.50% |
| MSFT200529P00175000 | 2020-05-27 3:59PM EDT | 175.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 8,047 | 0 | 12.50% |
| MSFT200529P00177500 | 2020-05-27 3:59PM EDT | 177.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 14,979 | 0 | 6.25% |
| MSFT200529P00180000 | 2020-05-27 3:59PM EDT | 180.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 11,660 | 0 | 3.13% |
| MSFT200529P00182500 | 2020-05-27 3:59PM EDT | 182.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2,093 | 0 | 0.00% |
| MSFT200529P00185000 | 2020-05-27 3:59PM EDT | 185.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1,139 | 0 | 0.00% |
| MSFT200529P00187500 | 2020-05-27 3:56PM EDT | 187.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 0.00% |
| MSFT200529P00190000 | 2020-05-27 1:00PM EDT | 190.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 289 | 0 | 0.00% |
| MSFT200529P00192500 | 2020-05-27 1:04PM EDT | 192.50 | 12.45 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| MSFT200529P00195000 | 2020-05-27 3:29PM EDT | 195.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 0.00% |
| MSFT200529P00197500 | 2020-05-27 11:49AM EDT | 197.50 | 19.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT200529P00200000 | 2020-05-22 11:26AM EDT | 200.00 | 17.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT200529P00202500 | 2020-05-27 12:10PM EDT | 202.50 | 23.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT200529P00215000 | 2020-05-27 12:27PM EDT | 215.00 | 35.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT200529P00220000 | 2020-05-27 3:41PM EDT | 220.00 | 38.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2020 Verizon Media. All rights reserved.