MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor13 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT191213C001250002019-12-09 2:13PM EST125.0026.4026.2526.80-0.45-1.68%222187.11%
MSFT191213C001270002019-12-06 11:37AM EST127.0024.4323.3025.450.00-8857.81%
MSFT191213C001280002019-12-09 12:08AM EST128.0019.6022.4024.500.00--170.51%
MSFT191213C001290002019-12-09 10:27AM EST129.0022.8021.2523.70+0.10+0.44%1170.51%
MSFT191213C001300002019-12-06 12:29PM EST130.0021.3820.3522.500.00-11761.72%
MSFT191213C001320002019-11-27 11:51AM EST132.0017.3518.3020.550.00-1356.45%
MSFT191213C001340002019-11-06 3:20PM EST134.0010.6516.0019.700.00-1175.78%
MSFT191213C001350002019-12-06 10:54AM EST135.0016.1815.7517.050.00-101579.10%
MSFT191213C001360002019-12-05 9:53AM EST136.0014.3514.2516.400.00-1285.35%
MSFT191213C001370002019-11-19 11:38AM EST137.0013.9013.2015.900.00-1052.25%
MSFT191213C001380002019-12-06 3:14PM EST138.0013.4413.2013.550.00-52049.12%
MSFT191213C001390002019-12-06 2:58PM EST139.0012.6811.8013.350.00-2471.83%
MSFT191213C001400002019-12-09 3:57PM EST140.0011.4010.7511.65-0.15-1.30%154347.31%
MSFT191213C001410002019-12-06 11:20AM EST141.0010.2010.3010.600.00-129041.99%
MSFT191213C001420002019-12-09 3:48PM EST142.009.489.009.55+0.74+8.47%208036.67%
MSFT191213C001430002019-12-09 3:34PM EST143.008.558.158.65-0.06-0.70%1237137.26%
MSFT191213C001440002019-12-09 3:54PM EST144.007.407.257.55-0.02-0.27%638830.27%
MSFT191213C001450002019-12-09 2:50PM EST145.006.556.156.75-0.35-5.07%1251,03533.15%
MSFT191213C001460002019-12-09 3:38PM EST146.005.505.205.75-0.11-1.96%2544229.44%
MSFT191213C001470002019-12-09 3:56PM EST147.004.484.404.75-0.53-10.58%541,44225.59%
MSFT191213C001480002019-12-09 3:56PM EST148.003.583.303.85-0.52-12.68%19197823.68%
MSFT191213C001490002019-12-09 3:52PM EST149.002.792.652.99-0.41-12.81%6632,20621.80%
MSFT191213C001500002019-12-09 3:57PM EST150.001.961.892.02-0.31-13.66%7,03712,68517.36%
MSFT191213C001525002019-12-09 3:59PM EST152.500.570.570.60-0.25-30.49%6,7987,18115.16%
MSFT191213C001550002019-12-09 3:59PM EST155.000.100.100.11-0.07-41.18%3,1294,50415.04%
MSFT191213C001575002019-12-09 3:26PM EST157.500.030.000.03-0.02-40.00%4382,54217.38%
MSFT191213C001600002019-12-09 2:03PM EST160.000.020.000.030.00-951,11323.05%
MSFT191213C001625002019-12-03 1:37PM EST162.500.030.000.020.00-24026.95%
MSFT191213C001650002019-12-06 12:42PM EST165.000.010.000.030.00-10139133.59%
MSFT191213C001675002019-11-29 12:57PM EST167.500.010.000.040.00-31939.84%
MSFT191213C001700002019-11-27 3:30PM EST170.000.030.000.040.00-212244.92%
MSFT191213C001750002019-11-04 6:18PM EST175.000.01-0.040.00--354.30%
MSFT191213C001850002019-12-04 11:43AM EST185.000.040.000.040.00--266.41%
Putsfor13 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT191213P001250002019-12-06 9:49AM EST125.000.030.000.010.00-1363156.25%
MSFT191213P001270002019-12-03 3:12PM EST127.000.080.000.010.00--15051.56%
MSFT191213P001280002019-12-05 12:21PM EST128.000.030.000.010.00--6750.00%
MSFT191213P001290002019-12-09 9:58AM EST129.000.010.000.010.00-1053151.56%
MSFT191213P001300002019-12-06 11:08AM EST130.000.010.000.01-0.01-50.00%129449.22%
MSFT191213P001310002019-12-09 12:49PM EST131.000.010.000.01-0.12-92.31%352046.88%
MSFT191213P001320002019-12-09 11:18AM EST132.000.010.000.01-0.01-50.00%5125444.53%
MSFT191213P001330002019-12-09 9:57AM EST133.000.020.000.02-0.01-33.33%121,30645.70%
MSFT191213P001340002019-12-09 11:19AM EST134.000.020.000.05-0.01-33.33%1525349.22%
MSFT191213P001350002019-12-09 2:11PM EST135.000.020.010.04-0.01-33.33%2891,88444.92%
MSFT191213P001360002019-12-09 9:31AM EST136.000.020.000.06+0.01+100.00%1137945.12%
MSFT191213P001370002019-12-09 9:39AM EST137.000.020.000.04-0.02-50.00%1640239.84%
MSFT191213P001380002019-12-09 2:38PM EST138.000.030.020.04-0.01-25.00%2629637.50%
MSFT191213P001390002019-12-09 3:22PM EST139.000.020.020.04-0.02-50.00%8445634.96%
MSFT191213P001400002019-12-09 2:21PM EST140.000.040.030.04-0.01-20.00%893,42532.42%
MSFT191213P001410002019-12-09 2:03PM EST141.000.030.030.05-0.02-40.00%652130.86%
MSFT191213P001420002019-12-09 2:52PM EST142.000.040.040.05-0.03-42.86%7646428.32%
MSFT191213P001430002019-12-09 1:49PM EST143.000.040.050.06-0.03-42.86%22081326.56%
MSFT191213P001440002019-12-09 3:22PM EST144.000.060.060.08-0.01-14.29%1,7091,63825.10%
MSFT191213P001450002019-12-09 3:51PM EST145.000.080.050.09-0.02-20.00%4801,56922.75%
MSFT191213P001460002019-12-09 3:59PM EST146.000.110.090.120.00-4541,21821.19%
MSFT191213P001470002019-12-09 3:59PM EST147.000.160.140.17+0.01+6.67%6701,63319.78%
MSFT191213P001480002019-12-09 3:59PM EST148.000.250.200.26+0.03+13.64%1,1011,77618.70%
MSFT191213P001490002019-12-09 3:59PM EST149.000.390.380.40+0.08+25.81%1,6903,30617.68%
MSFT191213P001500002019-12-09 3:59PM EST150.000.630.550.62+0.15+31.25%11,6717,75116.72%
MSFT191213P001525002019-12-09 3:59PM EST152.501.751.491.81+0.33+23.24%3,5402,73716.24%
MSFT191213P001550002019-12-09 3:47PM EST155.003.753.504.10+0.39+11.61%59239823.68%
MSFT191213P001575002019-12-09 10:57AM EST157.505.805.407.20-0.30-4.92%2945.07%
MSFT191213P001600002019-12-09 2:07PM EST160.008.507.759.70-1.85-17.87%21154.66%
MSFT191213P001750002019-11-18 12:11AM EST175.0026.1023.1524.350.00---62.89%
MSFT191213P001775002019-12-02 3:48PM EST177.5027.6025.2027.400.00--072.27%
MSFT191213P001800002019-12-04 3:50PM EST180.0030.0527.4030.050.00--070.12%
MSFT191213P001850002019-12-09 12:08AM EST185.0035.6532.6034.950.00---84.96%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more