MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor20 March 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200320C000750002019-12-13 1:27PM EST75.0079.6990.9591.700.00-300.00%
MSFT200320C000800002019-12-19 2:45PM EST80.0075.7885.6089.300.00-4488.33%
MSFT200320C000850002019-12-27 3:32PM EST85.0074.4580.0084.300.00-4463.09%
MSFT200320C000900002020-01-15 12:53PM EST90.0073.6075.1079.300.00-1563.09%
MSFT200320C000950002020-01-16 2:56PM EST95.0070.6371.4073.100.00-12461.33%
MSFT200320C001000002020-01-17 3:51PM EST100.0067.1066.3568.15+1.44+2.19%18956.25%
MSFT200320C001050002020-01-16 10:00AM EST105.0059.8361.3063.200.00-14051.47%
MSFT200320C001100002020-01-15 10:38AM EST110.0053.8856.3558.250.00-112767.75%
MSFT200320C001150002020-01-13 2:55PM EST115.0048.1651.3053.350.00-1028263.06%
MSFT200320C001200002020-01-17 10:28AM EST120.0046.5746.3048.40+0.19+0.41%1590057.79%
MSFT200320C001250002020-01-17 12:43PM EST125.0041.4441.2043.55+1.04+2.57%24,07053.60%
MSFT200320C001300002020-01-17 3:54PM EST130.0037.5036.5538.60+2.00+5.63%141,70148.39%
MSFT200320C001350002020-01-17 3:30PM EST135.0032.0030.7034.60+1.04+3.36%1134,13050.26%
MSFT200320C001400002020-01-17 3:45PM EST140.0027.3325.8029.60+1.44+5.56%259,50144.19%
MSFT200320C001450002020-01-17 3:58PM EST145.0022.9021.8523.20+1.05+4.81%8310,69128.98%
MSFT200320C001500002020-01-17 3:57PM EST150.0018.3517.8018.60+1.30+7.62%2278,14526.45%
MSFT200320C001550002020-01-17 3:54PM EST155.0013.8213.5514.10+0.82+6.31%26912,28423.54%
MSFT200320C001600002020-01-17 3:59PM EST160.009.949.659.95+0.77+8.40%1,10019,01121.07%
MSFT200320C001650002020-01-17 3:58PM EST165.006.656.556.65+0.65+10.83%2,37816,77520.12%
MSFT200320C001700002020-01-17 3:59PM EST170.004.104.004.10+0.50+13.89%5,32614,36119.43%
MSFT200320C001750002020-01-17 3:59PM EST175.002.302.202.31+0.32+16.16%1,0722,85718.91%
MSFT200320C001800002020-01-17 3:59PM EST180.001.221.181.25+0.21+20.79%1,2842,08818.89%
MSFT200320C001850002020-01-17 3:57PM EST185.000.620.550.65+0.12+24.00%1,2481,17619.03%
MSFT200320C001900002020-01-17 3:59PM EST190.000.350.270.37+0.09+34.62%3431,60919.78%
MSFT200320C001950002020-01-17 3:16PM EST195.000.190.150.19+0.04+26.67%8339620.12%
MSFT200320C002000002020-01-17 3:57PM EST200.000.130.100.13+0.04+44.44%12172321.39%
MSFT200320C002100002020-01-17 12:34PM EST210.000.060.040.08+0.02+50.00%18535924.41%
MSFT200320C002200002020-01-17 3:52PM EST220.000.040.030.10+0.02+100.00%1074529.49%
Putsfor20 March 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200320P000750002019-11-26 11:08AM EST75.000.010.000.010.00-11,68159.38%
MSFT200320P000800002019-12-31 3:54PM EST80.000.010.000.040.00-751,77362.50%
MSFT200320P000850002020-01-03 9:50AM EST85.000.020.000.190.00-151,79568.16%
MSFT200320P000900002019-12-12 12:09PM EST90.000.050.000.050.00-1054.30%
MSFT200320P000950002020-01-14 2:02PM EST95.000.020.000.080.00-454252.34%
MSFT200320P001000002020-01-16 2:06PM EST100.000.020.000.020.00-18,34444.53%
MSFT200320P001050002020-01-16 1:20PM EST105.000.030.020.120.00-71,73150.00%
MSFT200320P001100002020-01-17 3:59PM EST110.000.050.040.130.00-103,19446.00%
MSFT200320P001150002020-01-17 3:26PM EST115.000.080.040.25+0.02+33.33%252,56745.90%
MSFT200320P001200002020-01-17 1:39PM EST120.000.120.040.18+0.03+33.33%410,41439.26%
MSFT200320P001250002020-01-17 11:17AM EST125.000.140.050.210.00-219,86535.89%
MSFT200320P001300002020-01-17 2:38PM EST130.000.220.170.28+0.05+29.41%466,97333.30%
MSFT200320P001350002020-01-17 2:33PM EST135.000.320.240.38+0.04+14.29%368,23130.81%
MSFT200320P001400002020-01-17 3:40PM EST140.000.440.370.51+0.03+7.32%1,17411,68328.17%
MSFT200320P001450002020-01-17 3:57PM EST145.000.620.550.65-0.06-8.82%1,4718,90425.12%
MSFT200320P001500002020-01-17 3:54PM EST150.001.010.891.09-0.05-4.72%1,01511,58823.79%
MSFT200320P001550002020-01-17 3:59PM EST155.001.641.551.66-0.16-8.89%9858,77921.80%
MSFT200320P001600002020-01-17 3:45PM EST160.002.852.592.90-0.15-5.00%3954,63621.29%
MSFT200320P001650002020-01-17 3:42PM EST165.004.614.304.55-0.24-4.95%39187420.13%
MSFT200320P001700002020-01-17 3:51PM EST170.007.006.757.15-0.43-5.79%16638219.99%
MSFT200320P001750002020-01-17 2:20PM EST175.0010.729.9510.45-0.97-8.30%3163019.92%
MSFT200320P001800002020-01-17 11:45AM EST180.0015.4213.8515.05-3.14-16.92%5023.40%
MSFT200320P001850002020-01-17 11:45AM EST185.0019.9518.4019.30-2.75-12.11%1124.00%
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