MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJanuary 31, 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 | 47.15 | 47.85 | 0.00 | - | 1 | 1 | 0.00% |
| MSFT200131C00120000 | 2020-01-16 3:54PM EST | 120.00 | 47.40 | 42.20 | 42.75 | 0.00 | - | 1 | 11 | 0.00% |
| MSFT200131C00125000 | 2020-01-24 3:43PM EST | 125.00 | 39.70 | 37.15 | 37.55 | 0.00 | - | 1 | 5 | 0.00% |
| MSFT200131C00130000 | 2020-01-27 10:43AM EST | 130.00 | 32.20 | 32.15 | 32.70 | -5.25 | -14.02% | 4 | 2 | 0.00% |
| MSFT200131C00132000 | 2020-01-21 11:50AM EST | 132.00 | 35.80 | 30.00 | 30.80 | 0.00 | - | - | - | 0.00% |
| MSFT200131C00135000 | 2020-01-27 10:18AM EST | 135.00 | 27.25 | 27.30 | 27.70 | -3.21 | -10.54% | 8 | 40 | 0.00% |
| MSFT200131C00137000 | 2020-01-08 9:31AM EST | 137.00 | 21.90 | 25.25 | 25.85 | 0.00 | - | - | 2 | 0.00% |
| MSFT200131C00139000 | 2020-01-23 10:05AM EST | 139.00 | 27.55 | 23.20 | 23.60 | 0.00 | - | 1 | 3 | 0.00% |
| MSFT200131C00140000 | 2020-01-24 2:30PM EST | 140.00 | 22.70 | 22.35 | 22.60 | -2.00 | -8.10% | 6 | 57 | 0.00% |
| MSFT200131C00141000 | 2020-01-27 9:48AM EST | 141.00 | 21.25 | 21.55 | 21.70 | -3.35 | -13.62% | 20 | 6 | 0.00% |
| MSFT200131C00142000 | 2020-01-24 3:56PM EST | 142.00 | 23.25 | 20.30 | 20.65 | 0.00 | - | 4 | 9 | 0.00% |
| MSFT200131C00143000 | 2020-01-23 1:21PM EST | 143.00 | 19.40 | 19.50 | 19.75 | -5.10 | -20.82% | 6 | 42 | 0.00% |
| MSFT200131C00144000 | 2020-01-24 2:26PM EST | 144.00 | 20.90 | 18.30 | 18.80 | 0.00 | - | 1 | 13 | 0.00% |
| MSFT200131C00145000 | 2020-01-27 10:09AM EST | 145.00 | 16.75 | 17.25 | 17.75 | -3.60 | -17.69% | 153 | 162 | 0.00% |
| MSFT200131C00146000 | 2020-01-24 12:46PM EST | 146.00 | 20.40 | 16.35 | 17.00 | 0.00 | - | 1 | 25 | 46.68% |
| MSFT200131C00147000 | 2020-01-24 3:40PM EST | 147.00 | 18.09 | 15.60 | 15.80 | 0.00 | - | 5 | 127 | 0.00% |
| MSFT200131C00148000 | 2020-01-24 3:24PM EST | 148.00 | 17.63 | 14.30 | 14.90 | 0.00 | - | 1 | 19 | 0.00% |
| MSFT200131C00149000 | 2020-01-24 3:47PM EST | 149.00 | 16.00 | 13.40 | 13.95 | 0.00 | - | 2 | 11 | 32.81% |
| MSFT200131C00150000 | 2020-01-27 10:24AM EST | 150.00 | 12.87 | 12.60 | 12.80 | -2.59 | -16.75% | 118 | 192 | 0.00% |
| MSFT200131C00152500 | 2020-01-27 10:49AM EST | 152.50 | 10.35 | 10.50 | 10.65 | -2.50 | -19.46% | 75 | 302 | 38.38% |
| MSFT200131C00155000 | 2020-01-27 10:18AM EST | 155.00 | 8.20 | 8.20 | 8.30 | -2.25 | -21.53% | 58 | 1,623 | 35.50% |
| MSFT200131C00157500 | 2020-01-27 11:06AM EST | 157.50 | 6.41 | 6.40 | 6.50 | -1.93 | -23.14% | 259 | 3,207 | 40.72% |
| MSFT200131C00160000 | 2020-01-27 11:03AM EST | 160.00 | 4.85 | 4.65 | 4.75 | -1.40 | -22.40% | 915 | 4,741 | 40.65% |
| MSFT200131C00162500 | 2020-01-27 11:05AM EST | 162.50 | 3.45 | 3.40 | 3.50 | -1.20 | -25.81% | 2,536 | 5,553 | 43.19% |
| MSFT200131C00165000 | 2020-01-27 11:08AM EST | 165.00 | 2.36 | 2.30 | 2.32 | -0.84 | -26.25% | 2,704 | 4,938 | 42.46% |
| MSFT200131C00167500 | 2020-01-27 11:03AM EST | 167.50 | 1.57 | 1.50 | 1.53 | -0.54 | -25.59% | 7,893 | 4,354 | 43.14% |
| MSFT200131C00170000 | 2020-01-27 11:05AM EST | 170.00 | 0.98 | 0.98 | 0.99 | -0.32 | -24.62% | 3,039 | 5,803 | 44.09% |
| MSFT200131C00172500 | 2020-01-27 11:00AM EST | 172.50 | 0.62 | 0.58 | 0.59 | -0.15 | -19.48% | 651 | 3,733 | 44.19% |
| MSFT200131C00175000 | 2020-01-27 11:01AM EST | 175.00 | 0.39 | 0.36 | 0.37 | -0.03 | -7.14% | 1,430 | 2,362 | 45.36% |
| MSFT200131C00177500 | 2020-01-27 10:55AM EST | 177.50 | 0.25 | 0.24 | 0.25 | 0.00 | - | 154 | 1,494 | 47.36% |
| MSFT200131C00180000 | 2020-01-27 10:42AM EST | 180.00 | 0.15 | 0.15 | 0.16 | -0.01 | -6.25% | 282 | 676 | 48.83% |
| MSFT200131C00182500 | 2020-01-27 10:58AM EST | 182.50 | 0.12 | 0.12 | 0.13 | +0.02 | +20.00% | 85 | 420 | 51.86% |
| MSFT200131C00185000 | 2020-01-27 10:30AM EST | 185.00 | 0.08 | 0.08 | 0.09 | +0.01 | +14.29% | 279 | 959 | 53.52% |
| MSFT200131C00187500 | 2020-01-27 11:10AM EST | 187.50 | 0.05 | 0.06 | 0.06 | 0.00 | - | 27 | 386 | 55.27% |
| MSFT200131C00190000 | 2020-01-27 11:10AM EST | 190.00 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 30 | 257 | 57.42% |
| MSFT200131C00192500 | 2020-01-27 11:10AM EST | 192.50 | 0.03 | 0.03 | 0.04 | 0.00 | - | 20 | - | 59.77% |
| MSFT200131C00195000 | 2020-01-27 10:38AM EST | 195.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 203 | 855 | 61.33% |
| MSFT200131C00200000 | 2020-01-27 10:43AM EST | 200.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 77 | - | 64.84% |
PutsforJanuary 31, 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 | 96.88% |
| MSFT200131P00120000 | 2020-01-22 3:29PM EST | 120.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 1 | 95.31% |
| MSFT200131P00125000 | 2020-01-24 1:25PM EST | 125.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 90 | 104 | 86.72% |
| MSFT200131P00130000 | 2020-01-27 10:09AM EST | 130.00 | 0.01 | 0.01 | 0.02 | -0.08 | -88.89% | 1 | 96 | 72.66% |
| MSFT200131P00131000 | 2020-01-27 10:52AM EST | 131.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 930 | - | 72.66% |
| MSFT200131P00132000 | 2020-01-21 10:17AM EST | 132.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 18 | - | 70.31% |
| MSFT200131P00133000 | 2020-01-27 10:04AM EST | 133.00 | 0.04 | 0.02 | 0.03 | +0.02 | +100.00% | 77 | - | 69.53% |
| MSFT200131P00134000 | 2020-01-27 9:47AM EST | 134.00 | 0.05 | 0.00 | 0.03 | +0.02 | +66.67% | 22 | - | 64.06% |
| MSFT200131P00135000 | 2020-01-27 11:10AM EST | 135.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 23 | 280 | 64.84% |
| MSFT200131P00136000 | 2020-01-22 10:39AM EST | 136.00 | 0.08 | 0.03 | 0.04 | +0.02 | +33.33% | 1 | 22 | 65.63% |
| MSFT200131P00137000 | 2020-01-24 10:13AM EST | 137.00 | 0.02 | 0.03 | 0.04 | 0.00 | - | 241 | 149 | 63.28% |
| MSFT200131P00138000 | 2020-01-27 10:54AM EST | 138.00 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 2 | 147 | 63.67% |
| MSFT200131P00139000 | 2020-01-27 9:54AM EST | 139.00 | 0.08 | 0.05 | 0.06 | +0.02 | +33.33% | 3 | 22 | 62.11% |
| MSFT200131P00140000 | 2020-01-27 11:10AM EST | 140.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 2 | 760 | 60.94% |
| MSFT200131P00141000 | 2020-01-24 11:06AM EST | 141.00 | 0.11 | 0.06 | 0.08 | +0.08 | +266.67% | 36 | 25 | 59.18% |
| MSFT200131P00142000 | 2020-01-27 11:10AM EST | 142.00 | 0.08 | 0.08 | 0.10 | +0.02 | +33.33% | 1 | 117 | 58.79% |
| MSFT200131P00143000 | 2020-01-24 3:57PM EST | 143.00 | 0.14 | 0.09 | 0.10 | +0.07 | +100.00% | 2 | 202 | 56.84% |
| MSFT200131P00144000 | 2020-01-24 3:56PM EST | 144.00 | 0.15 | 0.10 | 0.12 | +0.07 | +87.50% | 1 | 299 | 55.47% |
| MSFT200131P00145000 | 2020-01-27 11:10AM EST | 145.00 | 0.12 | 0.12 | 0.13 | +0.03 | +33.33% | 78 | 790 | 54.10% |
| MSFT200131P00146000 | 2020-01-27 10:23AM EST | 146.00 | 0.19 | 0.15 | 0.16 | +0.07 | +58.33% | 141 | 577 | 53.52% |
| MSFT200131P00147000 | 2020-01-27 11:06AM EST | 147.00 | 0.18 | 0.18 | 0.19 | +0.06 | +50.00% | 82 | 588 | 52.54% |
| MSFT200131P00148000 | 2020-01-27 11:04AM EST | 148.00 | 0.21 | 0.22 | 0.23 | +0.07 | +50.00% | 49 | 1,341 | 51.76% |
| MSFT200131P00149000 | 2020-01-27 11:05AM EST | 149.00 | 0.26 | 0.26 | 0.27 | +0.10 | +62.50% | 56 | 266 | 50.59% |
| MSFT200131P00150000 | 2020-01-27 11:05AM EST | 150.00 | 0.32 | 0.32 | 0.33 | +0.12 | +60.00% | 1,085 | 1,962 | 50.00% |
| MSFT200131P00152500 | 2020-01-27 10:45AM EST | 152.50 | 0.59 | 0.52 | 0.55 | +0.30 | +103.45% | 815 | 1,365 | 48.83% |
| MSFT200131P00155000 | 2020-01-27 11:03AM EST | 155.00 | 0.91 | 0.89 | 0.90 | +0.43 | +89.58% | 1,087 | 2,404 | 47.68% |
| MSFT200131P00157500 | 2020-01-27 11:10AM EST | 157.50 | 1.54 | 1.52 | 1.53 | +0.76 | +97.44% | 606 | 2,403 | 48.34% |
| MSFT200131P00160000 | 2020-01-27 11:06AM EST | 160.00 | 2.39 | 2.37 | 2.39 | +1.10 | +85.27% | 825 | 2,697 | 48.68% |
| MSFT200131P00162500 | 2020-01-27 11:05AM EST | 162.50 | 3.40 | 3.40 | 3.50 | +1.33 | +64.25% | 1,008 | 2,195 | 48.85% |
| MSFT200131P00165000 | 2020-01-27 11:07AM EST | 165.00 | 4.96 | 4.95 | 5.00 | +1.80 | +56.96% | 527 | 1,939 | 50.32% |
| MSFT200131P00167500 | 2020-01-27 10:57AM EST | 167.50 | 6.85 | 6.60 | 6.70 | +2.23 | +48.27% | 333 | 1,031 | 51.25% |
| MSFT200131P00170000 | 2020-01-27 10:29AM EST | 170.00 | 8.35 | 8.40 | 8.50 | +2.00 | +31.50% | 23 | 675 | 50.83% |
| MSFT200131P00172500 | 2020-01-24 3:01PM EST | 172.50 | 10.75 | 10.65 | 10.80 | +2.55 | +31.10% | 81 | 172 | 55.86% |
| MSFT200131P00175000 | 2020-01-24 3:01PM EST | 175.00 | 14.65 | 12.95 | 13.15 | +4.30 | +41.55% | 2 | 69 | 60.55% |
| MSFT200131P00177500 | 2020-01-24 11:08AM EST | 177.50 | 14.05 | 15.20 | 15.45 | +1.34 | +10.54% | 1 | 14 | 62.89% |
| MSFT200131P00180000 | 2020-01-21 11:35AM EST | 180.00 | 12.36 | 17.60 | 17.95 | 0.00 | - | 6 | 16 | 68.51% |
| MSFT200131P00182500 | 2020-01-24 3:35PM EST | 182.50 | 17.57 | 20.00 | 20.45 | 0.00 | - | - | - | 73.68% |
| MSFT200131P00185000 | 2020-01-24 12:41PM EST | 185.00 | 18.75 | 22.40 | 22.90 | 0.00 | - | - | - | 77.64% |
| MSFT200131P00187500 | 2020-01-21 12:16PM EST | 187.50 | 19.90 | 25.00 | 25.35 | 0.00 | - | - | - | 84.47% |
| MSFT200131P00190000 | 2020-01-21 11:33AM EST | 190.00 | 22.00 | 27.35 | 27.85 | 0.00 | - | - | - | 87.65% |
| MSFT200131P00195000 | 2020-01-21 12:15PM EST | 195.00 | 27.40 | 32.30 | 32.90 | 0.00 | - | - | - | 98.68% |