MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor24 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200124C001150002020-01-16 10:19AM EST115.0049.8050.0054.200.00-252550.00%
MSFT200124C001200002020-01-17 3:19PM EST120.0046.4545.0049.00+1.09+2.40%11226.76%
MSFT200124C001250002020-01-17 1:57PM EST125.0041.4340.0043.85+2.98+7.75%32200.34%
MSFT200124C001300002020-01-17 11:53AM EST130.0035.6234.7039.20+6.42+21.99%515189.60%
MSFT200124C001350002020-01-16 10:14AM EST135.0030.3029.7034.200.00-33168.46%
MSFT200124C001360002019-12-23 1:51PM EST136.0021.9029.2033.200.00-1084.38%
MSFT200124C001370002020-01-08 12:58PM EST137.0023.1028.0032.200.00-1150.00%
MSFT200124C001380002019-12-27 11:48AM EST138.0021.3327.2031.200.00-1379.10%
MSFT200124C001390002019-12-16 12:02AM EST139.0020.6025.8528.300.00-2085.74%
MSFT200124C001400002020-01-17 3:56PM EST140.0027.9525.8028.60+1.60+6.07%6531774.02%
MSFT200124C001410002020-01-14 12:42PM EST141.0022.5023.7528.250.00-23144.73%
MSFT200124C001420002020-01-15 3:26PM EST142.0021.2522.7527.250.00-2121140.58%
MSFT200124C001430002020-01-17 2:58PM EST143.0023.4822.0026.25+3.28+16.24%1554.69%
MSFT200124C001440002020-01-14 11:40AM EST144.0019.1521.2025.250.00-2166.02%
MSFT200124C001450002020-01-16 12:20PM EST145.0020.1019.8024.250.00-528128.13%
MSFT200124C001460002020-01-17 1:05PM EST146.0020.3319.2023.25+3.83+23.21%62460.94%
MSFT200124C001470002020-01-10 10:11AM EST147.0016.1018.0022.250.00-1133119.85%
MSFT200124C001480002020-01-17 3:57PM EST148.0019.3516.8021.25+3.87+25.00%556115.70%
MSFT200124C001490002020-01-17 3:52PM EST149.0018.0516.0020.25+1.05+6.18%634111.52%
MSFT200124C001500002020-01-17 3:48PM EST150.0016.9415.6518.65+1.39+8.94%5023295.02%
MSFT200124C001525002020-01-17 3:54PM EST152.5014.7513.1516.80+1.40+10.49%131,92255.57%
MSFT200124C001550002020-01-17 3:49PM EST155.0012.0010.0014.20+0.95+8.60%441,30085.38%
MSFT200124C001575002020-01-17 3:49PM EST157.509.538.2010.00+0.73+8.30%1877,40040.77%
MSFT200124C001600002020-01-17 3:57PM EST160.007.477.057.55+1.17+18.57%8572,80233.89%
MSFT200124C001625002020-01-17 3:59PM EST162.504.864.755.10+0.71+17.11%2,0006,60526.22%
MSFT200124C001650002020-01-17 3:59PM EST165.002.802.642.73+0.61+27.85%15,94019,65318.60%
MSFT200124C001675002020-01-17 3:59PM EST167.501.121.081.15+0.22+24.44%21,0175,71517.16%
MSFT200124C001700002020-01-17 3:59PM EST170.000.430.420.44+0.07+19.44%32,0656,83518.46%
MSFT200124C001725002020-01-17 3:59PM EST172.500.180.170.19+0.05+38.46%6,07142020.95%
MSFT200124C001750002020-01-17 3:59PM EST175.000.090.080.11+0.02+28.57%1,16524024.41%
MSFT200124C001775002020-01-17 3:51PM EST177.500.060.050.06+0.01+20.00%1,70315427.15%
MSFT200124C001800002020-01-17 2:18PM EST180.000.050.030.13+0.01+25.00%1,36429736.91%
MSFT200124C001825002020-01-17 12:19PM EST182.500.040.000.09+0.03+300.00%45739.65%
MSFT200124C001850002020-01-17 1:29PM EST185.000.040.020.040.00-1139.45%
MSFT200124C001900002020-01-10 3:51PM EST190.000.020.000.100.00-301155.08%
MSFT200124C001950002020-01-15 10:45AM EST195.000.020.000.030.00-1350.78%
Putsfor24 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200124P001150002019-12-16 12:03AM EST115.000.100.010.100.00--0132.03%
MSFT200124P001200002020-01-10 9:57AM EST120.000.010.000.030.00-1010103.13%
MSFT200124P001250002019-12-30 12:51PM EST125.000.020.000.100.00-22103.91%
MSFT200124P001300002020-01-14 10:26AM EST130.000.020.000.100.00-216691.41%
MSFT200124P001350002020-01-17 9:42AM EST135.000.030.000.100.00-217878.91%
MSFT200124P001360002020-01-14 9:48AM EST136.000.030.000.100.00-34276.56%
MSFT200124P001370002020-01-13 3:35PM EST137.000.040.000.100.00-11274.22%
MSFT200124P001380002020-01-02 10:38AM EST138.000.060.000.100.00-101771.88%
MSFT200124P001390002020-01-16 12:39PM EST139.000.010.000.100.00-121969.53%
MSFT200124P001400002020-01-17 12:16PM EST140.000.030.000.02+0.01+50.00%257855.47%
MSFT200124P001410002020-01-14 9:38AM EST141.000.040.000.100.00-714164.65%
MSFT200124P001420002020-01-17 3:37PM EST142.000.020.010.190.00-1567868.95%
MSFT200124P001430002020-01-16 11:24AM EST143.000.020.000.200.00-518666.41%
MSFT200124P001440002020-01-16 12:31PM EST144.000.050.000.200.00-9026163.67%
MSFT200124P001450002020-01-17 3:32PM EST145.000.020.000.04-0.02-50.00%4239153.52%
MSFT200124P001460002020-01-17 1:32PM EST146.000.050.000.20+0.01+25.00%6212058.79%
MSFT200124P001470002020-01-17 1:14PM EST147.000.050.020.20+0.02+66.67%3314557.03%
MSFT200124P001480002020-01-17 3:32PM EST148.000.040.020.130.00-14590451.17%
MSFT200124P001490002020-01-17 11:12AM EST149.000.050.000.05+0.01+25.00%3232045.90%
MSFT200124P001500002020-01-17 3:59PM EST150.000.040.030.05-0.01-20.00%931,82143.56%
MSFT200124P001525002020-01-17 3:54PM EST152.500.070.030.16+0.01+16.67%2741,15746.09%
MSFT200124P001550002020-01-17 3:58PM EST155.000.080.060.08+0.02+33.33%9311,95334.57%
MSFT200124P001575002020-01-17 3:56PM EST157.500.090.070.080.00-4761,88828.32%
MSFT200124P001600002020-01-17 3:59PM EST160.000.130.130.14-0.04-23.53%1,8652,45124.81%
MSFT200124P001625002020-01-17 3:58PM EST162.500.240.230.24-0.14-36.84%13,1634,08420.51%
MSFT200124P001650002020-01-17 3:59PM EST165.000.570.540.59-0.35-38.04%7,7884,54518.02%
MSFT200124P001675002020-01-17 3:59PM EST167.501.491.441.58-0.73-32.88%2,05053117.55%
MSFT200124P001700002020-01-17 3:54PM EST170.003.343.003.80-1.08-24.43%61014325.78%
MSFT200124P001725002020-01-17 3:34PM EST172.505.824.156.00-1.48-20.27%318330.15%
MSFT200124P001750002020-01-16 12:37PM EST175.009.857.0010.400.00-4469.95%
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