MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforNovember 15, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT191115C00075000 | 2019-11-06 9:52AM EST | 75.00 | 69.70 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| MSFT191115C00080000 | 2019-11-07 10:40AM EST | 80.00 | 64.75 | 0.00 | 0.00 | 0.00 | - | 43 | 71 | 0.00% |
| MSFT191115C00085000 | 2019-11-07 11:59AM EST | 85.00 | 59.70 | 0.00 | 0.00 | 0.00 | - | 9 | 16 | 0.00% |
| MSFT191115C00090000 | 2019-11-08 10:38AM EST | 90.00 | 54.30 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| MSFT191115C00095000 | 2019-10-18 11:21AM EST | 95.00 | 42.33 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 0.00% |
| MSFT191115C00100000 | 2019-11-07 2:19PM EST | 100.00 | 44.82 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| MSFT191115C00102000 | 2019-10-27 11:01PM EST | 102.00 | 37.50 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| MSFT191115C00103000 | 2019-11-07 9:48AM EST | 103.00 | 41.75 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| MSFT191115C00105000 | 2019-11-07 9:48AM EST | 105.00 | 39.75 | 0.00 | 0.00 | 0.00 | - | 10 | 109 | 0.00% |
| MSFT191115C00108000 | 2019-11-11 1:01PM EST | 108.00 | 38.12 | 0.00 | 0.00 | 0.00 | - | 20 | 23 | 0.00% |
| MSFT191115C00110000 | 2019-11-11 3:26PM EST | 110.00 | 36.10 | 0.00 | 0.00 | 0.00 | - | 4 | 116 | 0.00% |
| MSFT191115C00115000 | 2019-11-11 1:36PM EST | 115.00 | 31.25 | 0.00 | 0.00 | 0.00 | - | 1 | 201 | 0.00% |
| MSFT191115C00116000 | 2019-11-05 3:41PM EST | 116.00 | 28.85 | 0.00 | 0.00 | 0.00 | - | - | 12 | 0.00% |
| MSFT191115C00117000 | 2019-10-23 2:38PM EST | 117.00 | 20.15 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| MSFT191115C00118000 | 2019-10-24 9:43AM EST | 118.00 | 21.75 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| MSFT191115C00120000 | 2019-11-11 3:09PM EST | 120.00 | 26.19 | 0.00 | 0.00 | 0.00 | - | 39 | 555 | 0.00% |
| MSFT191115C00121000 | 2019-11-07 3:23PM EST | 121.00 | 23.14 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MSFT191115C00122000 | 2019-11-08 3:09PM EST | 122.00 | 23.18 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| MSFT191115C00123000 | 2019-10-31 2:12PM EST | 123.00 | 20.35 | 0.00 | 0.00 | 0.00 | - | 20 | 6 | 0.00% |
| MSFT191115C00125000 | 2019-11-11 1:12PM EST | 125.00 | 21.15 | 0.00 | 0.00 | 0.00 | - | 3 | 662 | 0.00% |
| MSFT191115C00127000 | 2019-11-08 2:01PM EST | 127.00 | 18.22 | 0.00 | 0.00 | 0.00 | - | 8 | 82 | 0.00% |
| MSFT191115C00128000 | 2019-10-31 10:05AM EST | 128.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | 101 | 105 | 0.00% |
| MSFT191115C00129000 | 2019-11-04 3:34PM EST | 129.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 0.00% |
| MSFT191115C00130000 | 2019-11-11 1:41PM EST | 130.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 10 | 10,716 | 0.00% |
| MSFT191115C00131000 | 2019-11-07 1:40PM EST | 131.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 2 | 152 | 0.00% |
| MSFT191115C00132000 | 2019-11-11 10:52AM EST | 132.00 | 13.84 | 0.00 | 0.00 | 0.00 | - | 6 | 198 | 0.00% |
| MSFT191115C00133000 | 2019-11-04 1:16PM EST | 133.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 89 | 239 | 0.00% |
| MSFT191115C00134000 | 2019-11-11 12:58PM EST | 134.00 | 12.17 | 0.00 | 0.00 | 0.00 | - | 1 | 211 | 0.00% |
| MSFT191115C00135000 | 2019-11-11 3:59PM EST | 135.00 | 11.09 | 0.00 | 0.00 | 0.00 | - | 67 | 14,839 | 0.00% |
| MSFT191115C00136000 | 2019-11-11 2:50PM EST | 136.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 5 | 1,648 | 0.00% |
| MSFT191115C00137000 | 2019-11-11 2:31PM EST | 137.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 14 | 1,017 | 0.00% |
| MSFT191115C00138000 | 2019-11-11 2:45PM EST | 138.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 29 | 1,382 | 0.00% |
| MSFT191115C00139000 | 2019-11-11 3:46PM EST | 139.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 79 | 9,914 | 0.00% |
| MSFT191115C00140000 | 2019-11-11 3:59PM EST | 140.00 | 6.16 | 0.00 | 0.00 | 0.00 | - | 544 | 26,890 | 0.00% |
| MSFT191115C00141000 | 2019-11-11 3:57PM EST | 141.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 159 | 1,540 | 0.00% |
| MSFT191115C00142000 | 2019-11-11 2:48PM EST | 142.00 | 4.44 | 0.00 | 0.00 | 0.00 | - | 1,601 | 1,977 | 0.00% |
| MSFT191115C00143000 | 2019-11-11 3:59PM EST | 143.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 469 | 11,349 | 0.00% |
| MSFT191115C00144000 | 2019-11-11 3:59PM EST | 144.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 2,290 | 6,184 | 0.00% |
| MSFT191115C00145000 | 2019-11-11 3:59PM EST | 145.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 9,989 | 28,923 | 0.00% |
| MSFT191115C00146000 | 2019-11-11 3:59PM EST | 146.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 8,767 | 11,648 | 0.00% |
| MSFT191115C00147000 | 2019-11-11 3:59PM EST | 147.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 9,016 | 7,723 | 1.56% |
| MSFT191115C00148000 | 2019-11-11 3:59PM EST | 148.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4,243 | 6,458 | 3.13% |
| MSFT191115C00149000 | 2019-11-11 3:59PM EST | 149.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1,545 | 2,686 | 6.25% |
| MSFT191115C00150000 | 2019-11-11 3:59PM EST | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2,553 | 14,501 | 6.25% |
| MSFT191115C00152500 | 2019-11-11 3:19PM EST | 152.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 64 | 2,279 | 12.50% |
| MSFT191115C00155000 | 2019-11-11 3:31PM EST | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 473 | 8,910 | 12.50% |
| MSFT191115C00157500 | 2019-11-11 10:17AM EST | 157.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 2,345 | 12.50% |
| MSFT191115C00160000 | 2019-11-11 9:30AM EST | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 3,609 | 25.00% |
| MSFT191115C00165000 | 2019-11-11 2:02PM EST | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 52 | 6,829 | 25.00% |
| MSFT191115C00170000 | 2019-10-28 1:27PM EST | 170.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 2,239 | 25.00% |
| MSFT191115C00175000 | 2019-10-31 10:00AM EST | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 15,643 | 50.00% |
| MSFT191115C00180000 | 2019-10-28 11:06AM EST | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 13,976 | 50.00% |
| MSFT191115C00185000 | 2019-10-31 8:35AM EST | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 275 | 50.00% |
| MSFT191115C00190000 | 2019-10-28 8:30AM EST | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 781 | 50.00% |
| MSFT191115C00195000 | 2019-11-05 1:53PM EST | 195.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| MSFT191115C00200000 | 2019-10-22 2:46PM EST | 200.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 50.00% |
PutsforNovember 15, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT191115P00075000 | 2019-10-23 2:51PM EST | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 15,841 | 50.00% |
| MSFT191115P00080000 | 2019-10-24 11:53AM EST | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 788 | 50.00% |
| MSFT191115P00085000 | 2019-10-09 12:18PM EST | 85.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,315 | 192.19% |
| MSFT191115P00090000 | 2019-11-08 12:44PM EST | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 1,199 | 50.00% |
| MSFT191115P00095000 | 2019-11-06 11:05AM EST | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 72 | 1,626 | 50.00% |
| MSFT191115P00100000 | 2019-10-31 1:17PM EST | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 1,647 | 50.00% |
| MSFT191115P00105000 | 2019-11-11 12:31PM EST | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 439 | 50.00% |
| MSFT191115P00107000 | 2019-10-23 2:49PM EST | 107.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| MSFT191115P00108000 | 2019-10-23 2:21PM EST | 108.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| MSFT191115P00109000 | 2019-10-24 2:32PM EST | 109.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 26 | 50.00% |
| MSFT191115P00110000 | 2019-11-06 12:24PM EST | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 1,000 | 50.00% |
| MSFT191115P00111000 | 2019-10-24 9:45AM EST | 111.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 31 | 50.00% |
| MSFT191115P00112000 | 2019-10-23 10:10AM EST | 112.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 132 | 50.00% |
| MSFT191115P00113000 | 2019-10-24 9:24AM EST | 113.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 121 | 50.00% |
| MSFT191115P00114000 | 2019-10-23 2:21PM EST | 114.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 212 | 50.00% |
| MSFT191115P00115000 | 2019-11-08 3:13PM EST | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 2,510 | 50.00% |
| MSFT191115P00116000 | 2019-10-28 8:43AM EST | 116.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 109 | 50.00% |
| MSFT191115P00117000 | 2019-11-04 10:27AM EST | 117.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 251 | 50.00% |
| MSFT191115P00118000 | 2019-11-05 9:30AM EST | 118.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 50.00% |
| MSFT191115P00119000 | 2019-10-25 9:49AM EST | 119.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 109 | 168 | 50.00% |
| MSFT191115P00120000 | 2019-11-11 3:44PM EST | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 44 | 11,245 | 50.00% |
| MSFT191115P00121000 | 2019-11-06 1:40PM EST | 121.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 356 | 50.00% |
| MSFT191115P00122000 | 2019-11-06 11:20AM EST | 122.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 374 | 50.00% |
| MSFT191115P00123000 | 2019-11-08 1:21PM EST | 123.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 551 | 50.00% |
| MSFT191115P00125000 | 2019-11-11 3:45PM EST | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 308 | 11,463 | 25.00% |
| MSFT191115P00127000 | 2019-11-11 3:57PM EST | 127.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 7,779 | 25.00% |
| MSFT191115P00128000 | 2019-11-11 12:13PM EST | 128.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 130 | 2,658 | 25.00% |
| MSFT191115P00129000 | 2019-11-11 9:49AM EST | 129.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 47 | 1,987 | 25.00% |
| MSFT191115P00130000 | 2019-11-11 3:59PM EST | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 538 | 20,269 | 25.00% |
| MSFT191115P00131000 | 2019-11-11 2:09PM EST | 131.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 234 | 1,580 | 25.00% |
| MSFT191115P00132000 | 2019-11-11 2:12PM EST | 132.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 29 | 1,661 | 25.00% |
| MSFT191115P00133000 | 2019-11-11 2:46PM EST | 133.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 573 | 2,182 | 25.00% |
| MSFT191115P00134000 | 2019-11-11 3:41PM EST | 134.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 164 | 5,289 | 25.00% |
| MSFT191115P00135000 | 2019-11-11 3:49PM EST | 135.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 496 | 24,496 | 12.50% |
| MSFT191115P00136000 | 2019-11-11 3:42PM EST | 136.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 159 | 3,890 | 12.50% |
| MSFT191115P00137000 | 2019-11-11 3:41PM EST | 137.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 131 | 4,599 | 12.50% |
| MSFT191115P00138000 | 2019-11-11 3:37PM EST | 138.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 336 | 3,069 | 12.50% |
| MSFT191115P00139000 | 2019-11-11 3:43PM EST | 139.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 537 | 2,819 | 12.50% |
| MSFT191115P00140000 | 2019-11-11 3:59PM EST | 140.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 674 | 18,008 | 12.50% |
| MSFT191115P00141000 | 2019-11-11 3:57PM EST | 141.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 274 | 3,244 | 6.25% |
| MSFT191115P00142000 | 2019-11-11 3:57PM EST | 142.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 905 | 2,904 | 6.25% |
| MSFT191115P00143000 | 2019-11-11 3:59PM EST | 143.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 7,768 | 10,623 | 6.25% |
| MSFT191115P00144000 | 2019-11-11 3:59PM EST | 144.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 3,577 | 8,142 | 3.13% |
| MSFT191115P00145000 | 2019-11-11 3:59PM EST | 145.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 4,944 | 14,550 | 1.56% |
| MSFT191115P00146000 | 2019-11-11 3:59PM EST | 146.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 4,999 | 3,734 | 0.39% |
| MSFT191115P00147000 | 2019-11-11 3:59PM EST | 147.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 4,894 | 1,420 | 0.00% |
| MSFT191115P00148000 | 2019-11-11 3:54PM EST | 148.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 155 | 209 | 0.00% |
| MSFT191115P00149000 | 2019-11-11 3:55PM EST | 149.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 101 | 332 | 0.00% |
| MSFT191115P00150000 | 2019-11-11 3:22PM EST | 150.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 71 | 835 | 0.00% |
| MSFT191115P00152500 | 2019-11-08 12:25PM EST | 152.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| MSFT191115P00155000 | 2019-11-11 10:00AM EST | 155.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 200 | 64 | 0.00% |
| MSFT191115P00157500 | 2019-11-08 2:25PM EST | 157.50 | 12.42 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| MSFT191115P00160000 | 2019-11-04 1:31PM EST | 160.00 | 15.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT191115P00165000 | 2019-10-25 2:50PM EST | 165.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSFT191115P00170000 | 2019-10-02 2:02PM EST | 170.00 | 35.09 | 24.15 | 28.30 | 0.00 | - | - | - | 153.22% |
| MSFT191115P00175000 | 2019-10-02 2:00PM EST | 175.00 | 40.10 | 29.55 | 33.10 | 0.00 | - | - | - | 173.29% |
| MSFT191115P00180000 | 2019-10-17 11:26AM EST | 180.00 | 40.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT191115P00190000 | 2019-11-06 11:44AM EST | 190.00 | 45.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT191115P00195000 | 2019-11-06 11:44AM EST | 195.00 | 51.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT191115P00200000 | 2019-11-04 9:35AM EST | 200.00 | 55.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |