MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforDecember 13, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT191213C00125000 | 2019-12-06 3:45PM EST | 125.00 | 26.85 | 24.50 | 28.75 | +1.86 | +7.44% | 27 | 200 | 146.00% |
| MSFT191213C00129000 | 2019-11-29 12:14PM EST | 129.00 | 22.70 | 21.00 | 24.70 | 0.00 | - | 1 | 1 | 63.67% |
| MSFT191213C00130000 | 2019-12-06 12:29PM EST | 130.00 | 21.38 | 20.30 | 23.65 | +1.68 | +8.53% | 1 | 16 | 70.51% |
| MSFT191213C00132000 | 2019-11-27 11:51AM EST | 132.00 | 17.35 | 18.00 | 21.65 | 0.00 | - | 1 | 3 | 53.52% |
| MSFT191213C00134000 | 2019-11-06 3:20PM EST | 134.00 | 10.65 | 16.00 | 19.70 | 0.00 | - | 1 | 1 | 50.78% |
| MSFT191213C00135000 | 2019-12-06 10:54AM EST | 135.00 | 16.18 | 15.30 | 18.80 | -0.89 | -5.21% | 4 | 15 | 59.67% |
| MSFT191213C00136000 | 2019-12-05 9:53AM EST | 136.00 | 14.35 | 14.25 | 17.70 | 0.00 | - | 1 | 2 | 53.22% |
| MSFT191213C00137000 | 2019-11-19 11:38AM EST | 137.00 | 13.90 | 13.10 | 16.60 | 0.00 | - | 1 | 0 | 92.72% |
| MSFT191213C00138000 | 2019-12-06 3:14PM EST | 138.00 | 13.44 | 12.00 | 15.65 | +1.79 | +15.36% | 5 | 21 | 89.53% |
| MSFT191213C00139000 | 2019-12-06 2:58PM EST | 139.00 | 12.68 | 11.20 | 14.70 | +1.72 | +15.69% | 2 | 2 | 86.23% |
| MSFT191213C00140000 | 2019-12-06 3:31PM EST | 140.00 | 11.55 | 9.60 | 13.80 | +1.65 | +16.67% | 43 | 512 | 83.76% |
| MSFT191213C00141000 | 2019-12-06 11:20AM EST | 141.00 | 10.20 | 9.00 | 12.80 | +1.20 | +13.33% | 1 | 291 | 79.42% |
| MSFT191213C00142000 | 2019-12-06 9:59AM EST | 142.00 | 8.74 | 7.60 | 11.85 | +0.44 | +5.30% | 8 | 88 | 75.88% |
| MSFT191213C00143000 | 2019-12-06 3:00PM EST | 143.00 | 8.61 | 6.70 | 10.85 | +2.41 | +38.87% | 54 | 371 | 71.44% |
| MSFT191213C00144000 | 2019-12-06 11:35AM EST | 144.00 | 7.42 | 6.60 | 8.80 | +1.17 | +18.72% | 28 | 389 | 49.00% |
| MSFT191213C00145000 | 2019-12-06 3:48PM EST | 145.00 | 6.90 | 5.70 | 7.10 | +1.60 | +30.19% | 70 | 1,025 | 30.47% |
| MSFT191213C00146000 | 2019-12-06 1:36PM EST | 146.00 | 5.61 | 4.00 | 7.90 | +1.16 | +26.07% | 21 | 448 | 58.40% |
| MSFT191213C00147000 | 2019-12-06 3:59PM EST | 147.00 | 5.01 | 4.00 | 6.80 | +1.43 | +39.94% | 150 | 1,446 | 52.15% |
| MSFT191213C00148000 | 2019-12-06 3:58PM EST | 148.00 | 4.10 | 2.00 | 4.25 | +1.34 | +48.55% | 342 | 1,010 | 23.24% |
| MSFT191213C00149000 | 2019-12-06 3:59PM EST | 149.00 | 3.20 | 3.05 | 3.35 | +1.20 | +60.00% | 1,215 | 2,248 | 21.00% |
| MSFT191213C00150000 | 2019-12-06 3:59PM EST | 150.00 | 2.27 | 1.92 | 2.34 | +0.85 | +59.86% | 12,971 | 14,800 | 16.58% |
| MSFT191213C00152500 | 2019-12-06 3:59PM EST | 152.50 | 0.82 | 0.72 | 0.82 | +0.37 | +82.22% | 7,403 | 5,257 | 14.87% |
| MSFT191213C00155000 | 2019-12-06 3:59PM EST | 155.00 | 0.17 | 0.15 | 0.18 | +0.07 | +70.00% | 3,860 | 2,306 | 14.50% |
| MSFT191213C00157500 | 2019-12-06 3:59PM EST | 157.50 | 0.05 | 0.01 | 0.05 | +0.02 | +66.67% | 730 | 2,062 | 16.41% |
| MSFT191213C00160000 | 2019-12-06 3:50PM EST | 160.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 38 | 1,111 | 23.83% |
| MSFT191213C00162500 | 2019-12-03 1:37PM EST | 162.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 40 | 25.00% |
| MSFT191213C00165000 | 2019-12-06 12:42PM EST | 165.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 101 | 290 | 29.69% |
| MSFT191213C00167500 | 2019-11-29 12:57PM EST | 167.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 19 | 35.55% |
| MSFT191213C00170000 | 2019-11-27 3:30PM EST | 170.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 21 | 22 | 40.23% |
| MSFT191213C00175000 | 2019-11-04 6:18PM EST | 175.00 | 0.01 | - | 0.04 | 0.00 | - | - | 3 | 48.83% |
PutsforDecember 13, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT191213P00125000 | 2019-12-06 9:49AM EST | 125.00 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 13 | 631 | 51.56% |
| MSFT191213P00129000 | 2019-12-06 3:55PM EST | 129.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 151 | 381 | 51.17% |
| MSFT191213P00130000 | 2019-12-06 11:08AM EST | 130.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 85 | 294 | 49.22% |
| MSFT191213P00131000 | 2019-12-02 1:59PM EST | 131.00 | 0.13 | 0.00 | 0.07 | 0.00 | - | 3 | 20 | 50.39% |
| MSFT191213P00132000 | 2019-12-06 2:57PM EST | 132.00 | 0.02 | 0.00 | 0.03 | -0.09 | -81.82% | 21 | 253 | 46.88% |
| MSFT191213P00133000 | 2019-12-06 3:35PM EST | 133.00 | 0.03 | 0.00 | 0.05 | -0.03 | -50.00% | 44 | 1,263 | 48.05% |
| MSFT191213P00134000 | 2019-12-06 3:39PM EST | 134.00 | 0.03 | 0.00 | 0.08 | -0.02 | -40.00% | 34 | 222 | 49.02% |
| MSFT191213P00135000 | 2019-12-06 3:55PM EST | 135.00 | 0.03 | 0.00 | 0.04 | -0.02 | -40.00% | 51 | 1,867 | 41.80% |
| MSFT191213P00136000 | 2019-12-06 11:46AM EST | 136.00 | 0.01 | 0.00 | 1.07 | -0.05 | -83.33% | 11 | 387 | 65.23% |
| MSFT191213P00137000 | 2019-12-06 3:51PM EST | 137.00 | 0.04 | 0.03 | 0.05 | -0.04 | -50.00% | 48 | 356 | 38.48% |
| MSFT191213P00138000 | 2019-12-06 3:41PM EST | 138.00 | 0.04 | 0.00 | 1.28 | -0.03 | -42.86% | 98 | 214 | 61.67% |
| MSFT191213P00139000 | 2019-12-06 3:59PM EST | 139.00 | 0.04 | 0.00 | 0.08 | -0.06 | -60.00% | 254 | 309 | 36.52% |
| MSFT191213P00140000 | 2019-12-06 3:44PM EST | 140.00 | 0.05 | 0.01 | 0.05 | -0.04 | -44.44% | 608 | 2,954 | 31.45% |
| MSFT191213P00141000 | 2019-12-06 3:58PM EST | 141.00 | 0.05 | 0.05 | 1.07 | -0.06 | -54.55% | 64 | 499 | 61.04% |
| MSFT191213P00142000 | 2019-12-06 3:02PM EST | 142.00 | 0.07 | 0.00 | 0.10 | -0.06 | -46.15% | 120 | 458 | 30.18% |
| MSFT191213P00143000 | 2019-12-06 3:58PM EST | 143.00 | 0.07 | 0.05 | 0.12 | -0.11 | -61.11% | 344 | 677 | 28.61% |
| MSFT191213P00144000 | 2019-12-06 3:58PM EST | 144.00 | 0.07 | 0.06 | 0.09 | -0.15 | -68.18% | 279 | 1,504 | 24.41% |
| MSFT191213P00145000 | 2019-12-06 3:58PM EST | 145.00 | 0.10 | 0.07 | 0.12 | -0.17 | -62.96% | 284 | 1,503 | 23.15% |
| MSFT191213P00146000 | 2019-12-06 3:55PM EST | 146.00 | 0.11 | 0.11 | 0.13 | -0.26 | -70.27% | 530 | 1,106 | 20.80% |
| MSFT191213P00147000 | 2019-12-06 3:54PM EST | 147.00 | 0.15 | 0.15 | 0.17 | -0.38 | -71.70% | 375 | 1,474 | 19.19% |
| MSFT191213P00148000 | 2019-12-06 3:59PM EST | 148.00 | 0.22 | 0.21 | 0.29 | -0.49 | -69.01% | 494 | 1,703 | 19.04% |
| MSFT191213P00149000 | 2019-12-06 3:59PM EST | 149.00 | 0.31 | 0.28 | 0.43 | -0.70 | -69.31% | 1,656 | 2,992 | 18.12% |
| MSFT191213P00150000 | 2019-12-06 3:59PM EST | 150.00 | 0.48 | 0.49 | 0.60 | -0.90 | -65.22% | 4,884 | 7,164 | 16.72% |
| MSFT191213P00152500 | 2019-12-06 3:59PM EST | 152.50 | 1.42 | 1.37 | 1.54 | -1.57 | -52.51% | 2,469 | 1,393 | 14.45% |
| MSFT191213P00155000 | 2019-12-06 3:54PM EST | 155.00 | 3.36 | 3.20 | 3.55 | -1.74 | -34.12% | 233 | 184 | 17.14% |
| MSFT191213P00157500 | 2019-12-06 3:13PM EST | 157.50 | 6.10 | 4.40 | 7.55 | -1.75 | -22.29% | 12 | 0 | 51.12% |
| MSFT191213P00160000 | 2019-12-04 9:48AM EST | 160.00 | 10.35 | 7.00 | 10.40 | 0.00 | - | 2 | 1 | 66.28% |
| MSFT191213P00175000 | 2019-11-18 12:11AM EST | 175.00 | 26.10 | 21.60 | 25.60 | 0.00 | - | - | - | 70.02% |