MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 February 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200221C000750002020-01-13 11:21AM EST75.0087.0092.2592.750.00-89212.18%
MSFT200221C000800002020-01-23 11:51AM EST80.0085.8087.3587.700.00-2160197.75%
MSFT200221C000850002019-12-27 2:34PM EST85.0074.0982.2082.850.00-31183.74%
MSFT200221C000900002020-01-23 10:47AM EST90.0076.5077.2077.850.00-30170.51%
MSFT200221C000950002020-01-10 3:58PM EST95.0066.6772.2572.850.00-11158.37%
MSFT200221C001000002020-01-15 3:26PM EST100.0063.3567.1567.850.00-426145.61%
MSFT200221C001050002020-01-06 11:50AM EST105.0061.2562.4062.750.00-86135.35%
MSFT200221C001100002020-01-21 12:42PM EST110.0057.8257.1557.900.00-161176123.63%
MSFT200221C001150002020-01-23 3:10PM EST115.0051.4052.4552.600.00-7193113.09%
MSFT200221C001200002020-01-23 3:09PM EST120.0046.4547.5047.700.00-5470103.83%
MSFT200221C001250002020-01-21 10:47AM EST125.0042.6842.4042.700.00-517693.26%
MSFT200221C001300002020-01-23 2:47PM EST130.0036.4037.4537.750.00-1179984.11%
MSFT200221C001350002020-01-23 12:38PM EST135.0031.3532.4532.800.00-3324774.83%
MSFT200221C001400002020-01-23 3:38PM EST140.0026.7727.6027.800.00-981,46366.08%
MSFT200221C001450002020-01-24 9:38AM EST145.0022.5022.7022.85+0.22+0.99%11,88157.25%
MSFT200221C001500002020-01-24 9:46AM EST150.0018.0017.8018.00+0.66+3.81%66,41249.39%
MSFT200221C001525002020-01-23 12:08PM EST152.5014.5715.1515.800.00---46.59%
MSFT200221C001550002020-01-24 9:52AM EST155.0013.4013.3013.40+0.85+6.77%149,18842.13%
MSFT200221C001575002020-01-24 9:38AM EST157.5011.1011.1011.20+0.85+8.29%5-38.72%
MSFT200221C001600002020-01-24 9:47AM EST160.009.149.059.20+0.46+5.30%14315,94536.11%
MSFT200221C001625002020-01-24 9:45AM EST162.507.347.257.35+0.78+11.89%5-33.74%
MSFT200221C001650002020-01-24 9:48AM EST165.005.605.605.70+0.30+5.66%62922,26431.73%
MSFT200221C001675002020-01-24 9:50AM EST167.504.184.154.25+0.23+5.82%108-29.88%
MSFT200221C001700002020-01-24 9:47AM EST170.003.053.003.10+0.20+7.02%53911,79028.66%
MSFT200221C001725002020-01-24 9:43AM EST172.502.162.132.15+0.15+7.46%26-27.44%
MSFT200221C001750002020-01-24 9:44AM EST175.001.451.461.47+0.08+5.84%3877,52026.73%
MSFT200221C001775002020-01-24 9:45AM EST177.500.990.980.99+0.10+11.24%15-26.33%
MSFT200221C001800002020-01-24 9:47AM EST180.000.660.650.66+0.03+4.76%2702,27426.15%
MSFT200221C001825002020-01-24 9:37AM EST182.500.450.440.45+0.06+15.38%3-26.32%
MSFT200221C001850002020-01-24 9:43AM EST185.000.310.300.310.00-101,29226.61%
MSFT200221C001875002020-01-23 3:51PM EST187.500.220.210.220.00---27.10%
MSFT200221C001900002020-01-23 1:59PM EST190.000.170.160.17+0.01+6.25%212,66828.03%
MSFT200221C001950002020-01-23 3:43PM EST195.000.110.090.100.00-552,06529.59%
MSFT200221C002000002020-01-24 9:48AM EST200.000.060.060.07-0.02-25.00%91,57231.64%
MSFT200221C002100002020-01-23 3:52PM EST210.000.040.030.040.00-8278735.94%
Putsfor21 February 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200221P000800002019-12-09 12:09AM EST80.000.010.000.040.00--093.75%
MSFT200221P000850002019-12-04 11:14AM EST85.000.010.000.010.00-2076.56%
MSFT200221P000900002020-01-08 11:52AM EST90.000.010.000.010.00-190070.31%
MSFT200221P000950002019-12-31 9:30AM EST95.000.010.000.010.00-14,08964.06%
MSFT200221P001000002020-01-09 2:17PM EST100.000.010.000.010.00-1,0002,31259.38%
MSFT200221P001050002020-01-22 1:41PM EST105.000.010.000.020.00-5001,62757.03%
MSFT200221P001100002020-01-23 3:50PM EST110.000.020.000.020.00-2913,92151.56%
MSFT200221P001150002020-01-22 11:25AM EST115.000.020.010.030.00-1091951.56%
MSFT200221P001200002020-01-23 3:51PM EST120.000.030.030.040.00-13560447.46%
MSFT200221P001250002020-01-23 3:49PM EST125.000.050.040.050.00-3176643.16%
MSFT200221P001300002020-01-23 3:23PM EST130.000.090.070.080.00-303,46540.04%
MSFT200221P001350002020-01-23 3:54PM EST135.000.130.100.110.00-324,86836.13%
MSFT200221P001400002020-01-24 9:37AM EST140.000.170.160.17-0.03-15.00%165,78132.72%
MSFT200221P001450002020-01-23 3:31PM EST145.000.280.250.260.00-1949,67629.05%
MSFT200221P001500002020-01-24 9:43AM EST150.000.440.440.45-0.08-15.38%410,95825.95%
MSFT200221P001525002020-01-23 3:39PM EST152.500.700.600.610.00---24.49%
MSFT200221P001550002020-01-24 9:45AM EST155.000.860.830.85-0.14-14.00%36,93223.22%
MSFT200221P001575002020-01-24 9:45AM EST157.501.181.191.21-0.22-15.71%2-22.10%
MSFT200221P001600002020-01-24 9:49AM EST160.001.691.691.72-0.25-12.89%606,70221.03%
MSFT200221P001625002020-01-24 9:37AM EST162.502.472.352.38-0.29-10.51%4-19.73%
MSFT200221P001650002020-01-24 9:41AM EST165.003.403.253.30-0.20-5.56%1388,46418.54%
MSFT200221P001675002020-01-23 3:57PM EST167.504.594.354.45-0.31-6.33%1-16.99%
MSFT200221P001700002020-01-24 9:52AM EST170.005.765.755.85-0.79-12.06%33,88414.69%
MSFT200221P001725002020-01-22 11:04AM EST172.507.857.407.550.00---9.82%
MSFT200221P001750002020-01-23 3:17PM EST175.0010.229.259.350.00-303900.00%
MSFT200221P001800002020-01-23 10:33AM EST180.0014.3013.4013.550.00-22600.00%
MSFT200221P001825002020-01-21 11:50AM EST182.5015.5015.6516.150.00---0.00%
MSFT200221P001850002020-01-21 3:23PM EST185.0018.5918.0018.250.00-44610.00%
MSFT200221P002000002020-01-23 10:55AM EST200.0034.0532.8533.000.00---0.00%
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