MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200409C000900002020-04-08 10:00AM EDT90.0074.550.000.000.00-300.00%
MSFT200409C000950002020-03-17 12:46PM EDT95.0048.850.000.000.00--00.00%
MSFT200409C001000002020-04-07 2:40PM EDT100.0065.400.000.000.00-4700.00%
MSFT200409C001050002020-03-27 10:15AM EDT105.0045.850.000.000.00-1500.00%
MSFT200409C001100002020-04-08 10:28AM EDT110.0054.570.000.000.00-200.00%
MSFT200409C001150002020-03-16 12:17PM EDT115.0050.450.000.000.00-500.00%
MSFT200409C001200002020-04-07 11:20AM EDT120.0044.850.000.000.00-400.00%
MSFT200409C001250002020-04-06 11:17AM EDT125.0036.000.000.000.00-100.00%
MSFT200409C001270002020-03-30 1:00PM EDT127.0032.750.000.000.00-100.00%
MSFT200409C001290002020-03-19 12:53PM EDT129.0023.900.000.000.00--00.00%
MSFT200409C001300002020-04-07 9:44AM EDT130.0035.530.000.000.00-500.00%
MSFT200409C001310002020-04-07 3:45PM EDT131.0035.050.000.000.00-100.00%
MSFT200409C001320002020-04-02 3:59PM EDT132.0023.290.000.000.00-100.00%
MSFT200409C001330002020-04-02 9:36AM EDT133.0021.500.000.000.00-100.00%
MSFT200409C001340002020-04-01 9:47AM EDT134.0020.900.000.000.00-100.00%
MSFT200409C001350002020-04-08 3:51PM EDT135.0029.970.000.000.00-100.00%
MSFT200409C001360002020-04-06 3:39PM EDT136.0029.500.000.000.00-1100.00%
MSFT200409C001370002020-04-08 1:17PM EDT137.0028.440.000.000.00-1000.00%
MSFT200409C001380002020-04-08 2:29PM EDT138.0026.860.000.000.00-1300.00%
MSFT200409C001390002020-04-02 11:56AM EDT139.0016.500.000.000.00-100.00%
MSFT200409C001400002020-04-08 3:40PM EDT140.0024.150.000.000.00-6300.00%
MSFT200409C001410002020-04-06 3:43PM EDT141.0021.850.000.000.00-300.00%
MSFT200409C001420002020-04-07 10:58AM EDT142.0023.950.000.000.00-400.00%
MSFT200409C001430002020-04-07 2:19PM EDT143.0022.210.000.000.00-100.00%
MSFT200409C001440002020-04-08 10:30AM EDT144.0020.850.000.000.00-400.00%
MSFT200409C001450002020-04-08 3:52PM EDT145.0019.700.000.000.00-2500.00%
MSFT200409C001460002020-04-08 1:55PM EDT146.0017.900.000.000.00-200.00%
MSFT200409C001470002020-04-08 2:45PM EDT147.0018.500.000.000.00-1000.00%
MSFT200409C001480002020-04-08 3:09PM EDT148.0017.850.000.000.00-1300.00%
MSFT200409C001490002020-04-08 3:31PM EDT149.0016.400.000.000.00-1900.00%
MSFT200409C001500002020-04-08 3:40PM EDT150.0014.550.000.000.00-11100.00%
MSFT200409C001525002020-04-08 3:59PM EDT152.5012.270.000.000.00-18300.00%
MSFT200409C001550002020-04-08 3:59PM EDT155.009.900.000.000.00-76400.00%
MSFT200409C001575002020-04-08 3:59PM EDT157.507.550.000.000.00-1,04600.00%
MSFT200409C001600002020-04-08 3:59PM EDT160.005.380.000.000.00-3,45500.00%
MSFT200409C001625002020-04-08 3:59PM EDT162.503.400.000.000.00-4,56400.00%
MSFT200409C001650002020-04-08 3:59PM EDT165.001.650.000.000.00-23,95900.00%
MSFT200409C001675002020-04-08 3:59PM EDT167.500.700.000.000.00-34,11806.25%
MSFT200409C001700002020-04-08 3:59PM EDT170.000.200.000.000.00-18,298012.50%
MSFT200409C001725002020-04-08 3:59PM EDT172.500.070.000.000.00-3,495025.00%
MSFT200409C001750002020-04-08 3:59PM EDT175.000.030.000.000.00-1,817025.00%
MSFT200409C001775002020-04-08 3:58PM EDT177.500.010.000.000.00-363025.00%
MSFT200409C001800002020-04-08 3:42PM EDT180.000.010.000.000.00-429050.00%
MSFT200409C001825002020-04-08 2:43PM EDT182.500.010.000.000.00-30050.00%
MSFT200409C001850002020-04-08 3:20PM EDT185.000.010.000.000.00-8050.00%
MSFT200409C001875002020-04-08 2:47PM EDT187.500.010.000.000.00-3050.00%
MSFT200409C001900002020-04-08 3:04PM EDT190.000.010.000.000.00-34050.00%
MSFT200409C001925002020-04-08 3:48PM EDT192.500.010.000.000.00-10050.00%
MSFT200409C001950002020-04-08 11:04AM EDT195.000.010.000.000.00-2050.00%
MSFT200409C001975002020-04-07 12:11PM EDT197.500.020.000.000.00-216050.00%
MSFT200409C002000002020-04-07 3:07PM EDT200.000.020.000.000.00-710050.00%
MSFT200409C002025002020-03-31 1:43PM EDT202.500.050.000.000.00-457050.00%
MSFT200409C002050002020-04-07 10:28AM EDT205.000.010.000.000.00-252050.00%
Putsfor9 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200409P000900002020-04-06 9:30AM EDT90.000.010.000.000.00-2050.00%
MSFT200409P000950002020-04-06 9:30AM EDT95.000.020.000.000.00-1050.00%
MSFT200409P001000002020-04-08 3:14PM EDT100.000.030.000.000.00-1050.00%
MSFT200409P001050002020-04-03 10:49AM EDT105.000.010.000.000.00-21050.00%
MSFT200409P001100002020-04-06 3:14PM EDT110.000.010.000.000.00-55050.00%
MSFT200409P001150002020-04-08 3:04PM EDT115.000.010.000.000.00-10050.00%
MSFT200409P001200002020-04-06 12:37PM EDT120.000.010.000.000.00-116050.00%
MSFT200409P001250002020-04-07 1:44PM EDT125.000.010.000.000.00-2050.00%
MSFT200409P001270002020-04-07 11:51AM EDT127.000.010.000.000.00-202050.00%
MSFT200409P001280002020-04-08 2:56PM EDT128.000.010.000.000.00-12050.00%
MSFT200409P001290002020-04-08 2:54PM EDT129.000.010.000.000.00-9050.00%
MSFT200409P001300002020-04-08 9:45AM EDT130.000.010.000.000.00-3050.00%
MSFT200409P001310002020-04-08 11:24AM EDT131.000.010.000.000.00-1050.00%
MSFT200409P001320002020-04-08 2:24PM EDT132.000.010.000.000.00-7050.00%
MSFT200409P001330002020-04-08 12:10PM EDT133.000.010.000.000.00-7050.00%
MSFT200409P001340002020-04-08 1:23PM EDT134.000.010.000.000.00-6050.00%
MSFT200409P001350002020-04-08 2:11PM EDT135.000.010.000.000.00-57050.00%
MSFT200409P001360002020-04-08 11:16AM EDT136.000.010.000.000.00-6050.00%
MSFT200409P001370002020-04-08 3:49PM EDT137.000.010.000.000.00-10050.00%
MSFT200409P001380002020-04-08 3:28PM EDT138.000.010.000.000.00-100050.00%
MSFT200409P001390002020-04-08 12:26PM EDT139.000.010.000.000.00-3050.00%
MSFT200409P001400002020-04-08 3:44PM EDT140.000.010.000.000.00-411050.00%
MSFT200409P001410002020-04-08 11:39AM EDT141.000.010.000.000.00-8050.00%
MSFT200409P001420002020-04-08 1:33PM EDT142.000.030.000.000.00-18050.00%
MSFT200409P001430002020-04-08 3:06PM EDT143.000.010.000.000.00-27050.00%
MSFT200409P001440002020-04-08 1:33PM EDT144.000.020.000.000.00-50050.00%
MSFT200409P001450002020-04-08 3:55PM EDT145.000.020.000.000.00-414050.00%
MSFT200409P001460002020-04-08 3:10PM EDT146.000.020.000.000.00-93050.00%
MSFT200409P001470002020-04-08 3:54PM EDT147.000.020.000.000.00-262050.00%
MSFT200409P001480002020-04-08 3:58PM EDT148.000.030.000.000.00-191050.00%
MSFT200409P001490002020-04-08 3:54PM EDT149.000.150.000.000.00-218050.00%
MSFT200409P001500002020-04-08 3:58PM EDT150.000.030.000.000.00-2,191050.00%
MSFT200409P001525002020-04-08 3:57PM EDT152.500.050.000.000.00-2,457025.00%
MSFT200409P001550002020-04-08 3:59PM EDT155.000.090.000.000.00-3,654025.00%
MSFT200409P001575002020-04-08 3:59PM EDT157.500.210.000.000.00-5,001025.00%
MSFT200409P001600002020-04-08 3:59PM EDT160.000.420.000.000.00-9,682012.50%
MSFT200409P001625002020-04-08 3:59PM EDT162.500.850.000.000.00-8,61406.25%
MSFT200409P001650002020-04-08 3:59PM EDT165.001.680.000.000.00-11,70600.78%
MSFT200409P001675002020-04-08 3:59PM EDT167.503.400.000.000.00-1,47100.00%
MSFT200409P001700002020-04-08 3:58PM EDT170.005.400.000.000.00-16800.00%
MSFT200409P001725002020-04-08 3:54PM EDT172.507.200.000.000.00-11500.00%
MSFT200409P001750002020-04-08 3:59PM EDT175.0010.400.000.000.00-9300.00%
MSFT200409P001775002020-04-08 10:07AM EDT177.5013.470.000.000.00-400.00%
MSFT200409P001800002020-04-08 3:41PM EDT180.0015.840.000.000.00-400.00%
MSFT200409P001825002020-04-08 9:51AM EDT182.5017.640.000.000.00-100.00%
MSFT200409P001850002020-04-06 3:48PM EDT185.0020.750.000.000.00-300.00%
MSFT200409P001875002020-04-06 12:06PM EDT187.5021.950.000.000.00-1400.00%
MSFT200409P001925002020-04-06 3:57PM EDT192.5026.700.000.000.00-100.00%
MSFT200409P001950002020-04-02 9:43AM EDT195.0024.900.000.000.00-100.00%
MSFT200409P001975002020-04-02 12:40PM EDT197.5027.400.000.000.00-100.00%
MSFT200409P002000002020-03-30 3:19PM EDT200.0040.000.000.000.00-400.00%
MSFT200409P002025002020-03-03 10:59PM EDT202.5034.1847.5048.400.00--20655.13%
MSFT200409P002050002020-04-01 11:20AM EDT205.0048.150.000.000.00-500.00%
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