MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor31 January 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT200131C00115000 | 2020-01-06 10:08AM EST | 115.00 | 42.65 | 50.15 | 50.60 | 0.00 | - | 1 | 1 | 129.69% |
| MSFT200131C00120000 | 2020-01-21 9:49AM EST | 120.00 | 47.40 | 45.30 | 45.55 | 0.00 | - | 1 | 11 | 0.00% |
| MSFT200131C00125000 | 2020-01-24 3:43PM EST | 125.00 | 39.70 | 40.30 | 40.60 | 0.00 | - | 1 | 5 | 101.56% |
| MSFT200131C00130000 | 2020-01-27 10:43AM EST | 130.00 | 32.20 | 35.15 | 35.55 | 0.00 | - | 4 | 37 | 0.00% |
| MSFT200131C00132000 | 2020-01-21 11:50AM EST | 132.00 | 35.80 | 33.30 | 33.55 | 0.00 | - | - | 1 | 0.00% |
| MSFT200131C00133000 | 2020-01-27 2:51PM EST | 133.00 | 29.41 | 32.20 | 32.60 | 0.00 | - | - | 4 | 81.25% |
| MSFT200131C00135000 | 2020-01-27 10:18AM EST | 135.00 | 27.25 | 30.35 | 30.50 | 0.00 | - | 8 | 30 | 0.00% |
| MSFT200131C00137000 | 2020-01-07 3:56PM EST | 137.00 | 21.90 | 28.30 | 28.55 | 0.00 | - | - | 2 | 0.00% |
| MSFT200131C00139000 | 2020-01-23 10:05AM EST | 139.00 | 27.55 | 26.35 | 26.60 | 0.00 | - | 1 | 3 | 66.41% |
| MSFT200131C00140000 | 2020-01-27 3:20PM EST | 140.00 | 22.80 | 25.40 | 25.50 | 0.00 | - | 6 | 71 | 0.00% |
| MSFT200131C00141000 | 2020-01-28 2:12PM EST | 141.00 | 24.30 | 24.35 | 24.50 | +2.82 | +13.13% | 7 | 295 | 0.00% |
| MSFT200131C00142000 | 2020-01-28 1:58PM EST | 142.00 | 23.35 | 23.35 | 23.60 | +2.70 | +13.08% | 10 | 39 | 59.38% |
| MSFT200131C00143000 | 2020-01-27 9:54AM EST | 143.00 | 19.40 | 22.35 | 22.55 | 0.00 | - | 6 | 45 | 0.00% |
| MSFT200131C00144000 | 2020-01-24 2:26PM EST | 144.00 | 20.90 | 21.25 | 21.60 | 0.00 | - | 1 | 13 | 53.91% |
| MSFT200131C00145000 | 2020-01-27 10:09AM EST | 145.00 | 20.00 | 20.40 | 20.55 | +3.25 | +19.40% | 150 | 278 | 0.00% |
| MSFT200131C00146000 | 2020-01-24 12:46PM EST | 146.00 | 20.40 | 19.35 | 19.60 | 0.00 | - | 1 | 22 | 49.22% |
| MSFT200131C00147000 | 2020-01-24 3:40PM EST | 147.00 | 18.09 | 18.35 | 18.65 | 0.00 | - | 5 | 126 | 55.86% |
| MSFT200131C00148000 | 2020-01-27 3:41PM EST | 148.00 | 14.75 | 17.30 | 17.70 | 0.00 | - | 1 | 21 | 58.01% |
| MSFT200131C00149000 | 2020-01-28 11:10AM EST | 149.00 | 16.01 | 16.30 | 16.65 | +2.31 | +16.86% | 2 | 12 | 50.39% |
| MSFT200131C00150000 | 2020-01-28 1:00PM EST | 150.00 | 15.35 | 15.45 | 15.55 | +2.85 | +22.80% | 192 | 334 | 0.00% |
| MSFT200131C00152500 | 2020-01-28 10:23AM EST | 152.50 | 12.45 | 13.05 | 13.15 | +1.95 | +18.57% | 14 | 345 | 40.82% |
| MSFT200131C00155000 | 2020-01-28 2:16PM EST | 155.00 | 10.70 | 10.65 | 10.80 | +2.45 | +29.70% | 159 | 1,756 | 42.68% |
| MSFT200131C00157500 | 2020-01-28 2:16PM EST | 157.50 | 8.51 | 8.45 | 8.55 | +2.33 | +37.70% | 254 | 3,421 | 42.48% |
| MSFT200131C00160000 | 2020-01-28 2:22PM EST | 160.00 | 6.57 | 6.50 | 6.60 | +1.87 | +39.79% | 943 | 5,114 | 44.53% |
| MSFT200131C00162500 | 2020-01-28 2:24PM EST | 162.50 | 4.78 | 4.75 | 4.85 | +1.55 | +47.99% | 6,187 | 8,448 | 44.78% |
| MSFT200131C00165000 | 2020-01-28 2:26PM EST | 165.00 | 3.30 | 3.25 | 3.35 | +1.19 | +56.40% | 7,391 | 9,850 | 44.19% |
| MSFT200131C00167500 | 2020-01-28 2:25PM EST | 167.50 | 2.13 | 2.11 | 2.13 | +0.83 | +63.85% | 5,019 | 9,362 | 43.02% |
| MSFT200131C00170000 | 2020-01-28 2:26PM EST | 170.00 | 1.21 | 1.19 | 1.21 | +0.46 | +61.33% | 4,878 | 9,489 | 41.38% |
| MSFT200131C00172500 | 2020-01-28 2:22PM EST | 172.50 | 0.64 | 0.62 | 0.63 | +0.21 | +48.84% | 1,626 | 7,581 | 40.33% |
| MSFT200131C00175000 | 2020-01-28 2:22PM EST | 175.00 | 0.32 | 0.31 | 0.31 | +0.09 | +39.13% | 2,037 | 3,925 | 39.99% |
| MSFT200131C00177500 | 2020-01-28 2:19PM EST | 177.50 | 0.15 | 0.14 | 0.15 | +0.03 | +25.00% | 971 | 1,868 | 40.33% |
| MSFT200131C00180000 | 2020-01-28 2:26PM EST | 180.00 | 0.07 | 0.07 | 0.08 | 0.00 | - | 821 | 1,479 | 41.60% |
| MSFT200131C00182500 | 2020-01-28 1:40PM EST | 182.50 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 244 | 828 | 42.58% |
| MSFT200131C00185000 | 2020-01-28 2:24PM EST | 185.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 233 | 1,022 | 45.70% |
| MSFT200131C00187500 | 2020-01-28 1:29PM EST | 187.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 11 | 600 | 48.44% |
| MSFT200131C00190000 | 2020-01-28 2:00PM EST | 190.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 48 | 327 | 48.44% |
| MSFT200131C00192500 | 2020-01-28 9:30AM EST | 192.50 | 0.03 | 0.03 | 0.02 | 0.00 | - | 20 | 42 | 58.59% |
| MSFT200131C00195000 | 2020-01-28 1:36PM EST | 195.00 | 0.02 | 0.02 | 0.01 | 0.00 | - | 131 | 980 | 59.38% |
| MSFT200131C00200000 | 2020-01-28 10:18AM EST | 200.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 50 | 971 | 67.19% |
Putsfor31 January 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT200131P00115000 | 2020-01-23 2:02PM EST | 115.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 506 | 112.50% |
| MSFT200131P00120000 | 2020-01-22 3:29PM EST | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 11 | 100.00% |
| MSFT200131P00125000 | 2020-01-27 12:53PM EST | 125.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 90 | 104 | 98.44% |
| MSFT200131P00129000 | 2020-01-27 10:10AM EST | 129.00 | 0.01 | - | 0.02 | 0.00 | - | - | 1 | 91.41% |
| MSFT200131P00130000 | 2020-01-28 1:36PM EST | 130.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 3 | 96 | 85.94% |
| MSFT200131P00131000 | 2020-01-27 3:11PM EST | 131.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 930 | 933 | 83.59% |
| MSFT200131P00132000 | 2020-01-27 9:56AM EST | 132.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 18 | 19 | 83.59% |
| MSFT200131P00133000 | 2020-01-27 10:04AM EST | 133.00 | 0.04 | 0.02 | 0.02 | 0.00 | - | 77 | 79 | 81.25% |
| MSFT200131P00134000 | 2020-01-27 9:47AM EST | 134.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 22 | 23 | 73.44% |
| MSFT200131P00135000 | 2020-01-28 2:22PM EST | 135.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 106 | 511 | 65.63% |
| MSFT200131P00136000 | 2020-01-22 10:39AM EST | 136.00 | 0.08 | 0.03 | 0.02 | 0.00 | - | 1 | 22 | 75.78% |
| MSFT200131P00137000 | 2020-01-24 10:13AM EST | 137.00 | 0.02 | 0.03 | 0.03 | 0.00 | - | 241 | 150 | 75.00% |
| MSFT200131P00138000 | 2020-01-27 10:54AM EST | 138.00 | 0.05 | 0.01 | 0.02 | 0.00 | - | 2 | 148 | 66.41% |
| MSFT200131P00139000 | 2020-01-28 10:34AM EST | 139.00 | 0.02 | 0.05 | 0.03 | -0.06 | -75.00% | 2 | 25 | 72.27% |
| MSFT200131P00140000 | 2020-01-28 2:07PM EST | 140.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 159 | 796 | 61.72% |
| MSFT200131P00141000 | 2020-01-28 11:17AM EST | 141.00 | 0.03 | 0.01 | 0.03 | -0.08 | -72.73% | 3 | 123 | 61.72% |
| MSFT200131P00142000 | 2020-01-28 2:18PM EST | 142.00 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 75 | 300 | 59.38% |
| MSFT200131P00143000 | 2020-01-28 1:23PM EST | 143.00 | 0.03 | 0.02 | 0.03 | -0.06 | -66.67% | 40 | 327 | 58.20% |
| MSFT200131P00144000 | 2020-01-28 1:23PM EST | 144.00 | 0.04 | 0.02 | 0.03 | -0.06 | -60.00% | 18 | 419 | 55.47% |
| MSFT200131P00145000 | 2020-01-28 1:42PM EST | 145.00 | 0.05 | 0.03 | 0.04 | -0.07 | -58.33% | 66 | 1,043 | 55.47% |
| MSFT200131P00146000 | 2020-01-28 12:52PM EST | 146.00 | 0.06 | 0.03 | 0.05 | -0.08 | -57.14% | 323 | 2,044 | 53.91% |
| MSFT200131P00147000 | 2020-01-28 2:20PM EST | 147.00 | 0.05 | 0.04 | 0.05 | -0.13 | -72.22% | 53 | 739 | 52.34% |
| MSFT200131P00148000 | 2020-01-28 1:13PM EST | 148.00 | 0.08 | 0.06 | 0.07 | -0.12 | -60.00% | 557 | 1,378 | 52.54% |
| MSFT200131P00149000 | 2020-01-28 12:31PM EST | 149.00 | 0.08 | 0.07 | 0.08 | -0.18 | -69.23% | 53 | 441 | 50.98% |
| MSFT200131P00150000 | 2020-01-28 2:12PM EST | 150.00 | 0.11 | 0.09 | 0.10 | -0.21 | -65.62% | 644 | 3,273 | 50.00% |
| MSFT200131P00152500 | 2020-01-28 2:26PM EST | 152.50 | 0.18 | 0.17 | 0.18 | -0.35 | -66.04% | 437 | 3,162 | 48.63% |
| MSFT200131P00155000 | 2020-01-28 2:25PM EST | 155.00 | 0.32 | 0.32 | 0.34 | -0.54 | -62.79% | 2,055 | 3,831 | 47.46% |
| MSFT200131P00157500 | 2020-01-28 2:18PM EST | 157.50 | 0.63 | 0.60 | 0.62 | -0.77 | -55.00% | 1,478 | 3,625 | 46.48% |
| MSFT200131P00160000 | 2020-01-28 2:24PM EST | 160.00 | 1.10 | 1.10 | 1.11 | -1.14 | -50.89% | 2,756 | 5,052 | 46.24% |
| MSFT200131P00162500 | 2020-01-28 2:24PM EST | 162.50 | 1.86 | 1.85 | 1.87 | -1.56 | -45.61% | 2,499 | 5,806 | 46.34% |
| MSFT200131P00165000 | 2020-01-28 2:23PM EST | 165.00 | 2.88 | 2.87 | 2.89 | -1.87 | -39.37% | 2,736 | 4,752 | 45.95% |
| MSFT200131P00167500 | 2020-01-28 2:19PM EST | 167.50 | 4.18 | 4.15 | 4.25 | -1.92 | -31.48% | 506 | 1,991 | 46.00% |
| MSFT200131P00170000 | 2020-01-28 2:11PM EST | 170.00 | 5.85 | 5.75 | 5.85 | -2.60 | -30.77% | 528 | 997 | 45.12% |
| MSFT200131P00172500 | 2020-01-28 2:07PM EST | 172.50 | 7.75 | 7.65 | 7.80 | -2.35 | -23.27% | 50 | 272 | 45.70% |
| MSFT200131P00175000 | 2020-01-28 2:21PM EST | 175.00 | 9.80 | 9.85 | 9.95 | -2.50 | -20.33% | 247 | 299 | 46.53% |
| MSFT200131P00177500 | 2020-01-27 2:51PM EST | 177.50 | 15.20 | 12.15 | 12.30 | 0.00 | - | 1 | 95 | 49.85% |
| MSFT200131P00180000 | 2020-01-21 11:35AM EST | 180.00 | 12.36 | 14.40 | 14.75 | 0.00 | - | 6 | 16 | 55.18% |
| MSFT200131P00182500 | 2020-01-24 3:35PM EST | 182.50 | 17.57 | 16.95 | 17.20 | 0.00 | - | - | 3 | 53.03% |
| MSFT200131P00185000 | 2020-01-22 1:01PM EST | 185.00 | 18.75 | 19.45 | 19.90 | 0.00 | - | - | 2 | 64.84% |
| MSFT200131P00187500 | 2020-01-21 12:16PM EST | 187.50 | 19.90 | 22.00 | 22.20 | 0.00 | - | - | 16 | 66.41% |
| MSFT200131P00190000 | 2020-01-21 11:33AM EST | 190.00 | 22.00 | 24.40 | 24.70 | 0.00 | - | - | - | 68.16% |
| MSFT200131P00195000 | 2020-01-21 12:15PM EST | 195.00 | 27.40 | 29.45 | 29.80 | 0.00 | - | - | - | 84.86% |