MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforNovember 22, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT191122C00100000 | 2019-11-18 12:10AM EST | 100.00 | 47.45 | 49.00 | 51.85 | 0.00 | - | - | - | 171.09% |
| MSFT191122C00101000 | 2019-10-30 12:34PM EST | 101.00 | 42.70 | 48.50 | 49.95 | 0.00 | - | 10 | 0 | 230.27% |
| MSFT191122C00105000 | 2019-10-13 11:01PM EST | 105.00 | 34.45 | 44.55 | 44.85 | 0.00 | - | - | 0 | 0.00% |
| MSFT191122C00109000 | 2019-10-23 9:19AM EST | 109.00 | 32.00 | 40.90 | 41.75 | 0.00 | - | 2 | 0 | 178.13% |
| MSFT191122C00110000 | 2019-11-18 12:18PM EST | 110.00 | 39.83 | 39.60 | 41.00 | 0.00 | - | 1 | 0 | 191.60% |
| MSFT191122C00111000 | 2019-11-18 12:10AM EST | 111.00 | 36.00 | 38.70 | 39.55 | 0.00 | - | - | - | 150.39% |
| MSFT191122C00115000 | 2019-10-23 8:52AM EST | 115.00 | 21.90 | 34.80 | 35.80 | 0.00 | - | - | 0 | 156.54% |
| MSFT191122C00119000 | 2019-11-18 12:10AM EST | 119.00 | 30.70 | 30.45 | 32.10 | 0.00 | - | - | - | 156.74% |
| MSFT191122C00120000 | 2019-11-15 12:10PM EST | 120.00 | 29.64 | 29.65 | 31.00 | 0.00 | - | 2 | 0 | 147.27% |
| MSFT191122C00121000 | 2019-11-18 12:10AM EST | 121.00 | 28.70 | 28.80 | 29.50 | 0.00 | - | - | - | 108.01% |
| MSFT191122C00122000 | 2019-11-18 3:29PM EST | 122.00 | 28.18 | 27.45 | 29.00 | 0.00 | - | 3 | 0 | 138.67% |
| MSFT191122C00123000 | 2019-11-12 12:53PM EST | 123.00 | 24.29 | 26.80 | 28.00 | 0.00 | - | 11 | 0 | 87.11% |
| MSFT191122C00124000 | 2019-11-14 2:48PM EST | 124.00 | 23.97 | 25.55 | 26.95 | 0.00 | - | 2 | 0 | 127.64% |
| MSFT191122C00125000 | 2019-11-15 3:34PM EST | 125.00 | 24.35 | 25.05 | 25.65 | 0.00 | - | 2 | 0 | 65.63% |
| MSFT191122C00126000 | 2019-11-14 3:34PM EST | 126.00 | 22.23 | 23.85 | 24.75 | 0.00 | - | 1 | 0 | 108.89% |
| MSFT191122C00127000 | 2019-11-15 3:01PM EST | 127.00 | 22.65 | 23.10 | 23.65 | 0.00 | - | 12 | 0 | 69.53% |
| MSFT191122C00128000 | 2019-11-15 11:30AM EST | 128.00 | 21.70 | 22.05 | 22.45 | 0.00 | - | 1 | 0 | 78.71% |
| MSFT191122C00129000 | 2019-11-15 11:30AM EST | 129.00 | 20.70 | 21.10 | 21.65 | 0.00 | - | 2 | 0 | 63.67% |
| MSFT191122C00130000 | 2019-11-18 3:43PM EST | 130.00 | 20.10 | 20.20 | 20.65 | 0.00 | - | 25 | 0 | 69.14% |
| MSFT191122C00131000 | 2019-11-15 9:38AM EST | 131.00 | 17.55 | 19.05 | 19.65 | 0.00 | - | 11 | 0 | 50.00% |
| MSFT191122C00132000 | 2019-11-15 11:28AM EST | 132.00 | 17.75 | 18.15 | 18.45 | 0.00 | - | 6 | 0 | 65.82% |
| MSFT191122C00133000 | 2019-11-18 9:42AM EST | 133.00 | 16.40 | 17.20 | 17.65 | 0.00 | - | 6 | 0 | 59.96% |
| MSFT191122C00134000 | 2019-11-11 3:07PM EST | 134.00 | 12.29 | 16.15 | 16.45 | 0.00 | - | 20 | 0 | 59.38% |
| MSFT191122C00135000 | 2019-11-15 2:09PM EST | 135.00 | 14.57 | 15.20 | 15.65 | 0.00 | - | 12 | 0 | 53.71% |
| MSFT191122C00136000 | 2019-11-15 3:59PM EST | 136.00 | 13.40 | 14.20 | 14.65 | 0.00 | - | 10 | 0 | 50.59% |
| MSFT191122C00137000 | 2019-11-15 3:07PM EST | 137.00 | 12.65 | 13.20 | 13.65 | 0.00 | - | 26 | 0 | 61.62% |
| MSFT191122C00138000 | 2019-11-15 3:08PM EST | 138.00 | 11.65 | 11.65 | 13.00 | 0.00 | - | 23 | 0 | 70.95% |
| MSFT191122C00139000 | 2019-11-18 3:39PM EST | 139.00 | 11.15 | 11.20 | 11.65 | 0.00 | - | 27 | 0 | 54.10% |
| MSFT191122C00140000 | 2019-11-18 3:15PM EST | 140.00 | 10.25 | 10.20 | 10.60 | 0.00 | - | 114 | 0 | 48.15% |
| MSFT191122C00141000 | 2019-11-18 2:09PM EST | 141.00 | 9.29 | 9.20 | 9.65 | 0.00 | - | 35 | 0 | 46.48% |
| MSFT191122C00142000 | 2019-11-18 3:59PM EST | 142.00 | 8.20 | 8.20 | 8.60 | 0.00 | - | 408 | 0 | 40.67% |
| MSFT191122C00143000 | 2019-11-18 3:54PM EST | 143.00 | 7.22 | 7.20 | 7.50 | 0.00 | - | 157 | 0 | 32.72% |
| MSFT191122C00144000 | 2019-11-18 3:59PM EST | 144.00 | 6.26 | 6.20 | 6.70 | 0.00 | - | 1,122 | 0 | 36.33% |
| MSFT191122C00145000 | 2019-11-18 3:59PM EST | 145.00 | 5.20 | 5.20 | 5.50 | 0.00 | - | 4,343 | 0 | 25.49% |
| MSFT191122C00146000 | 2019-11-18 3:59PM EST | 146.00 | 4.20 | 3.95 | 4.50 | 0.00 | - | 1,217 | 0 | 21.83% |
| MSFT191122C00147000 | 2019-11-18 3:59PM EST | 147.00 | 3.32 | 3.00 | 3.50 | 0.00 | - | 1,903 | 0 | 18.02% |
| MSFT191122C00148000 | 2019-11-18 3:59PM EST | 148.00 | 2.45 | 2.30 | 2.55 | 0.00 | - | 1,862 | 0 | 15.38% |
| MSFT191122C00149000 | 2019-11-18 3:59PM EST | 149.00 | 1.60 | 1.50 | 1.66 | 0.00 | - | 5,872 | 0 | 13.14% |
| MSFT191122C00150000 | 2019-11-18 3:59PM EST | 150.00 | 0.96 | 0.92 | 0.97 | 0.00 | - | 18,898 | 0 | 12.57% |
| MSFT191122C00152500 | 2019-11-18 3:59PM EST | 152.50 | 0.19 | 0.18 | 0.20 | 0.00 | - | 7,132 | 0 | 14.16% |
| MSFT191122C00155000 | 2019-11-18 3:59PM EST | 155.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 2,319 | 0 | 17.19% |
| MSFT191122C00157500 | 2019-11-18 3:15PM EST | 157.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 531 | 0 | 22.27% |
| MSFT191122C00160000 | 2019-11-18 3:42PM EST | 160.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 98 | 0 | 26.95% |
| MSFT191122C00162500 | 2019-11-18 2:46PM EST | 162.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 162 | - | 29.69% |
| MSFT191122C00165000 | 2019-11-18 3:36PM EST | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 120 | 0 | 35.16% |
| MSFT191122C00175000 | 2019-11-18 12:13PM EST | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 0 | 50.00% |
PutsforNovember 22, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT191122P00100000 | 2019-10-24 8:57AM EST | 100.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 0 | 125.00% |
| MSFT191122P00105000 | 2019-10-11 11:53AM EST | 105.00 | 0.08 | 0.00 | 0.04 | 0.00 | - | 40 | 0 | 128.13% |
| MSFT191122P00110000 | 2019-11-12 9:30AM EST | 110.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 20 | 0 | 113.28% |
| MSFT191122P00112000 | 2019-10-27 11:01PM EST | 112.00 | 0.13 | - | 0.04 | 0.00 | - | - | 0 | 116.41% |
| MSFT191122P00113000 | 2019-10-23 10:08AM EST | 113.00 | 0.15 | 0.00 | 0.04 | 0.00 | - | - | 0 | 104.69% |
| MSFT191122P00114000 | 2019-10-22 2:57PM EST | 114.00 | 0.15 | 0.00 | 0.04 | 0.00 | - | - | 0 | 101.56% |
| MSFT191122P00115000 | 2019-11-15 9:53AM EST | 115.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 95.31% |
| MSFT191122P00116000 | 2019-10-24 9:28AM EST | 116.00 | 0.08 | 0.00 | 0.04 | 0.00 | - | - | 0 | 95.31% |
| MSFT191122P00117000 | 2019-10-22 12:49PM EST | 117.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 0 | 92.97% |
| MSFT191122P00120000 | 2019-11-15 9:37AM EST | 120.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 0 | 81.25% |
| MSFT191122P00121000 | 2019-11-05 10:28AM EST | 121.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 5 | 0 | 78.91% |
| MSFT191122P00122000 | 2019-11-04 3:22PM EST | 122.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 2 | 0 | 76.56% |
| MSFT191122P00123000 | 2019-11-11 3:43PM EST | 123.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 0 | 73.44% |
| MSFT191122P00124000 | 2019-11-18 9:30AM EST | 124.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 0 | 71.09% |
| MSFT191122P00125000 | 2019-11-18 1:43PM EST | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 60.94% |
| MSFT191122P00126000 | 2019-11-18 9:30AM EST | 126.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 0 | 62.50% |
| MSFT191122P00127000 | 2019-11-15 10:32AM EST | 127.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 62.50% |
| MSFT191122P00128000 | 2019-11-18 1:43PM EST | 128.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 0 | 53.13% |
| MSFT191122P00129000 | 2019-11-18 9:30AM EST | 129.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 0 | 57.81% |
| MSFT191122P00130000 | 2019-11-18 3:23PM EST | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 0 | 53.13% |
| MSFT191122P00131000 | 2019-11-18 9:30AM EST | 131.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 0 | 50.00% |
| MSFT191122P00132000 | 2019-11-18 10:03AM EST | 132.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 0 | 47.66% |
| MSFT191122P00133000 | 2019-11-18 10:03AM EST | 133.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 45.31% |
| MSFT191122P00134000 | 2019-11-18 2:50PM EST | 134.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 59 | 0 | 48.83% |
| MSFT191122P00135000 | 2019-11-18 3:54PM EST | 135.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 258 | 0 | 43.75% |
| MSFT191122P00136000 | 2019-11-18 11:44AM EST | 136.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 101 | 0 | 43.36% |
| MSFT191122P00137000 | 2019-11-18 2:46PM EST | 137.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 63 | 0 | 40.23% |
| MSFT191122P00138000 | 2019-11-18 3:59PM EST | 138.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 127 | 0 | 37.50% |
| MSFT191122P00139000 | 2019-11-18 3:28PM EST | 139.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 814 | 0 | 36.33% |
| MSFT191122P00140000 | 2019-11-18 2:53PM EST | 140.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 457 | 0 | 34.77% |
| MSFT191122P00141000 | 2019-11-18 3:12PM EST | 141.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 184 | 0 | 30.66% |
| MSFT191122P00142000 | 2019-11-18 3:50PM EST | 142.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 430 | 0 | 28.91% |
| MSFT191122P00143000 | 2019-11-18 3:59PM EST | 143.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 498 | 0 | 26.76% |
| MSFT191122P00144000 | 2019-11-18 3:59PM EST | 144.00 | 0.07 | 0.05 | 0.08 | 0.00 | - | 719 | 0 | 25.00% |
| MSFT191122P00145000 | 2019-11-18 3:56PM EST | 145.00 | 0.10 | 0.09 | 0.10 | 0.00 | - | 982 | 0 | 22.85% |
| MSFT191122P00146000 | 2019-11-18 3:59PM EST | 146.00 | 0.14 | 0.12 | 0.15 | 0.00 | - | 1,871 | 0 | 21.49% |
| MSFT191122P00147000 | 2019-11-18 3:59PM EST | 147.00 | 0.23 | 0.22 | 0.24 | 0.00 | - | 4,722 | 0 | 20.41% |
| MSFT191122P00148000 | 2019-11-18 3:59PM EST | 148.00 | 0.39 | 0.35 | 0.39 | 0.00 | - | 2,581 | 0 | 19.58% |
| MSFT191122P00149000 | 2019-11-18 3:59PM EST | 149.00 | 0.64 | 0.59 | 0.67 | 0.00 | - | 7,944 | 0 | 19.61% |
| MSFT191122P00150000 | 2019-11-18 3:59PM EST | 150.00 | 1.07 | 1.03 | 1.11 | 0.00 | - | 3,300 | 0 | 20.29% |
| MSFT191122P00152500 | 2019-11-18 3:57PM EST | 152.50 | 3.03 | 2.73 | 2.95 | 0.00 | - | 636 | - | 26.10% |
| MSFT191122P00155000 | 2019-11-18 3:54PM EST | 155.00 | 5.28 | 4.50 | 6.00 | 0.00 | - | 222 | 0 | 49.17% |
| MSFT191122P00157500 | 2019-11-18 1:27PM EST | 157.50 | 8.10 | 7.10 | 8.50 | 0.00 | - | 3 | - | 61.08% |
| MSFT191122P00160000 | 2019-11-18 1:30PM EST | 160.00 | 10.55 | 9.80 | 10.50 | 0.00 | - | 7 | - | 50.78% |
| MSFT191122P00162500 | 2019-11-18 9:41AM EST | 162.50 | 13.65 | 12.35 | 12.90 | 0.00 | - | 3 | - | 58.55% |
| MSFT191122P00170000 | 2019-11-18 12:11AM EST | 170.00 | 23.15 | 19.65 | 21.00 | 0.00 | - | - | - | 89.55% |
| MSFT191122P00175000 | 2019-10-16 10:34AM EST | 175.00 | 35.15 | 24.65 | 27.10 | 0.00 | - | 1 | 0 | 122.85% |