MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJuly 2, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT200702C00150000 | 2020-07-01 3:55PM EDT | 150.00 | 55.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT200702C00155000 | 2020-06-30 11:10AM EDT | 155.00 | 46.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSFT200702C00157500 | 2020-07-01 3:12PM EDT | 157.50 | 48.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT200702C00160000 | 2020-07-01 3:47PM EDT | 160.00 | 46.17 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSFT200702C00162500 | 2020-06-29 10:36AM EDT | 162.50 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT200702C00165000 | 2020-06-26 2:50PM EDT | 165.00 | 36.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT200702C00167500 | 2020-07-01 10:33AM EDT | 167.50 | 36.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSFT200702C00170000 | 2020-07-01 11:26AM EDT | 170.00 | 34.80 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 0.00% |
| MSFT200702C00172500 | 2020-06-25 12:32PM EDT | 172.50 | 22.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT200702C00175000 | 2020-07-01 1:17PM EDT | 175.00 | 29.18 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MSFT200702C00177500 | 2020-07-01 3:11PM EDT | 177.50 | 28.40 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| MSFT200702C00180000 | 2020-07-01 3:20PM EDT | 180.00 | 25.94 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| MSFT200702C00182500 | 2020-07-01 3:21PM EDT | 182.50 | 23.55 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| MSFT200702C00185000 | 2020-07-01 3:20PM EDT | 185.00 | 20.94 | 0.00 | 0.00 | 0.00 | - | 276 | 0 | 0.00% |
| MSFT200702C00187500 | 2020-07-01 3:19PM EDT | 187.50 | 18.48 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| MSFT200702C00190000 | 2020-07-01 3:48PM EDT | 190.00 | 15.53 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 0.00% |
| MSFT200702C00192500 | 2020-07-01 3:27PM EDT | 192.50 | 13.75 | 0.00 | 0.00 | 0.00 | - | 298 | 0 | 0.00% |
| MSFT200702C00195000 | 2020-07-01 3:59PM EDT | 195.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 1,187 | 0 | 0.00% |
| MSFT200702C00197500 | 2020-07-01 3:57PM EDT | 197.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | 2,863 | 0 | 0.00% |
| MSFT200702C00200000 | 2020-07-01 3:58PM EDT | 200.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 6,001 | 0 | 0.00% |
| MSFT200702C00202500 | 2020-07-01 3:59PM EDT | 202.50 | 2.61 | 0.00 | 0.00 | 0.00 | - | 14,272 | 0 | 0.00% |
| MSFT200702C00205000 | 2020-07-01 3:59PM EDT | 205.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 32,670 | 0 | 0.78% |
| MSFT200702C00207500 | 2020-07-01 3:59PM EDT | 207.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 15,019 | 0 | 6.25% |
| MSFT200702C00210000 | 2020-07-01 3:59PM EDT | 210.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6,675 | 0 | 12.50% |
| MSFT200702C00212500 | 2020-07-01 3:56PM EDT | 212.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 721 | 0 | 12.50% |
| MSFT200702C00215000 | 2020-07-01 3:57PM EDT | 215.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 802 | 0 | 25.00% |
| MSFT200702C00217500 | 2020-07-01 3:12PM EDT | 217.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 265 | 0 | 25.00% |
| MSFT200702C00220000 | 2020-07-01 3:57PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 348 | 0 | 25.00% |
| MSFT200702C00222500 | 2020-07-01 3:13PM EDT | 222.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 25.00% |
| MSFT200702C00225000 | 2020-07-01 12:09PM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| MSFT200702C00230000 | 2020-06-30 11:46AM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
PutsforJuly 2, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT200702P00150000 | 2020-06-29 3:52PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| MSFT200702P00155000 | 2020-06-29 12:16PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT200702P00157500 | 2020-06-26 3:50PM EDT | 157.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 50.00% |
| MSFT200702P00160000 | 2020-07-01 3:12PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| MSFT200702P00162500 | 2020-06-30 12:27PM EDT | 162.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSFT200702P00165000 | 2020-06-30 10:33AM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| MSFT200702P00167500 | 2020-07-01 2:26PM EDT | 167.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSFT200702P00170000 | 2020-07-01 2:26PM EDT | 170.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| MSFT200702P00172500 | 2020-07-01 3:53PM EDT | 172.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 302 | 0 | 50.00% |
| MSFT200702P00175000 | 2020-07-01 3:51PM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 50.00% |
| MSFT200702P00177500 | 2020-07-01 3:45PM EDT | 177.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 50.00% |
| MSFT200702P00180000 | 2020-07-01 3:50PM EDT | 180.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 50.00% |
| MSFT200702P00182500 | 2020-07-01 3:57PM EDT | 182.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
| MSFT200702P00185000 | 2020-07-01 3:59PM EDT | 185.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 615 | 0 | 50.00% |
| MSFT200702P00187500 | 2020-07-01 3:59PM EDT | 187.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 477 | 0 | 50.00% |
| MSFT200702P00190000 | 2020-07-01 3:58PM EDT | 190.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3,119 | 0 | 25.00% |
| MSFT200702P00192500 | 2020-07-01 3:54PM EDT | 192.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,050 | 0 | 25.00% |
| MSFT200702P00195000 | 2020-07-01 3:59PM EDT | 195.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3,059 | 0 | 25.00% |
| MSFT200702P00197500 | 2020-07-01 3:59PM EDT | 197.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4,746 | 0 | 12.50% |
| MSFT200702P00200000 | 2020-07-01 3:59PM EDT | 200.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 9,189 | 0 | 12.50% |
| MSFT200702P00202500 | 2020-07-01 3:59PM EDT | 202.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 11,317 | 0 | 6.25% |
| MSFT200702P00205000 | 2020-07-01 3:59PM EDT | 205.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 10,779 | 0 | 0.00% |
| MSFT200702P00207500 | 2020-07-01 3:58PM EDT | 207.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 661 | 0 | 0.00% |
| MSFT200702P00210000 | 2020-07-01 3:51PM EDT | 210.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| MSFT200702P00212500 | 2020-06-30 11:48AM EDT | 212.50 | 7.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MSFT200702P00215000 | 2020-07-01 3:27PM EDT | 215.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| MSFT200702P00217500 | 2020-06-30 9:30AM EDT | 217.50 | 16.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSFT200702P00220000 | 2020-06-30 9:30AM EDT | 220.00 | 22.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT200702P00222500 | 2020-07-01 9:34AM EDT | 222.50 | 19.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT200702P00225000 | 2020-07-01 2:34PM EDT | 225.00 | 19.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSFT200702P00230000 | 2020-07-01 9:50AM EDT | 230.00 | 25.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2020 Verizon Media. All rights reserved.