MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200417C000750002020-04-07 9:42AM EDT75.0092.500.000.000.00-100.00%
MSFT200417C000800002020-03-19 2:31PM EDT80.0068.800.000.000.00-100.00%
MSFT200417C000850002020-03-19 12:50PM EDT85.0063.000.000.000.00-700.00%
MSFT200417C000900002020-04-07 3:54PM EDT90.0074.300.000.000.00-500.00%
MSFT200417C000950002020-04-03 2:04PM EDT95.0057.670.000.000.00-1000.00%
MSFT200417C001000002020-04-08 3:50PM EDT100.0066.280.000.000.00-300.00%
MSFT200417C001050002020-04-07 3:06PM EDT105.0059.600.000.000.00-200.00%
MSFT200417C001100002020-04-08 10:18AM EDT110.0054.800.000.000.00-2000.00%
MSFT200417C001150002020-04-02 9:35AM EDT115.0039.230.000.000.00-400.00%
MSFT200417C001200002020-04-08 3:13PM EDT120.0045.280.000.000.00-16400.00%
MSFT200417C001250002020-04-08 3:09PM EDT125.0040.950.000.000.00-500.00%
MSFT200417C001300002020-04-08 3:48PM EDT130.0034.450.000.000.00-1700.00%
MSFT200417C001320002020-04-02 3:12PM EDT132.0022.100.000.000.00-100.00%
MSFT200417C001330002020-04-07 3:35PM EDT133.0032.350.000.000.00-400.00%
MSFT200417C001340002020-04-03 3:54PM EDT134.0021.300.000.000.00-1000.00%
MSFT200417C001350002020-04-08 3:42PM EDT135.0029.390.000.000.00-3500.00%
MSFT200417C001360002020-04-08 1:52PM EDT136.0028.450.000.000.00-300.00%
MSFT200417C001370002020-04-08 1:17PM EDT137.0028.440.000.000.00-1000.00%
MSFT200417C001380002020-04-08 2:29PM EDT138.0027.090.000.000.00-1300.00%
MSFT200417C001390002020-04-07 3:14PM EDT139.0027.200.000.000.00-100.00%
MSFT200417C001400002020-04-08 2:59PM EDT140.0025.900.000.000.00-7700.00%
MSFT200417C001410002020-04-03 10:40AM EDT141.0016.750.000.000.00-300.00%
MSFT200417C001420002020-04-08 2:45PM EDT142.0024.000.000.000.00-100.00%
MSFT200417C001430002020-04-06 3:46PM EDT143.0020.840.000.000.00-200.00%
MSFT200417C001440002020-04-07 1:25PM EDT144.0023.990.000.000.00-500.00%
MSFT200417C001450002020-04-08 3:56PM EDT145.0020.000.000.000.00-3100.00%
MSFT200417C001460002020-04-08 3:02PM EDT146.0020.410.000.000.00-500.00%
MSFT200417C001470002020-04-08 3:01PM EDT147.0019.390.000.000.00-100.00%
MSFT200417C001480002020-04-07 3:47PM EDT148.0017.050.000.000.00-500.00%
MSFT200417C001490002020-04-08 2:47PM EDT149.0017.200.000.000.00-500.00%
MSFT200417C001500002020-04-08 3:57PM EDT150.0015.700.000.000.00-23000.00%
MSFT200417C001525002020-04-08 3:53PM EDT152.5013.400.000.000.00-8300.00%
MSFT200417C001550002020-04-08 3:58PM EDT155.0011.300.000.000.00-34700.00%
MSFT200417C001575002020-04-08 3:46PM EDT157.508.800.000.000.00-31500.00%
MSFT200417C001600002020-04-08 3:59PM EDT160.007.400.000.000.00-1,89000.00%
MSFT200417C001625002020-04-08 3:59PM EDT162.505.750.000.000.00-89000.00%
MSFT200417C001650002020-04-08 3:59PM EDT165.004.250.000.000.00-10,04600.00%
MSFT200417C001675002020-04-08 3:59PM EDT167.502.860.000.000.00-7,05203.13%
MSFT200417C001700002020-04-08 3:59PM EDT170.001.970.000.000.00-10,03706.25%
MSFT200417C001725002020-04-08 3:59PM EDT172.501.150.000.000.00-20,86006.25%
MSFT200417C001750002020-04-08 3:59PM EDT175.000.700.000.000.00-4,49006.25%
MSFT200417C001775002020-04-08 3:57PM EDT177.500.370.000.000.00-783012.50%
MSFT200417C001800002020-04-08 3:59PM EDT180.000.290.000.000.00-3,110012.50%
MSFT200417C001850002020-04-08 3:59PM EDT185.000.110.000.000.00-2,584012.50%
MSFT200417C001900002020-04-08 3:59PM EDT190.000.060.000.000.00-1,182025.00%
MSFT200417C001950002020-04-08 3:52PM EDT195.000.040.000.000.00-1,900025.00%
MSFT200417C002000002020-04-08 3:59PM EDT200.000.030.000.000.00-561025.00%
MSFT200417C002100002020-04-08 3:46PM EDT210.000.020.000.000.00-501025.00%
MSFT200417C002200002020-04-08 3:22PM EDT220.000.010.000.000.00-60050.00%
MSFT200417C002300002020-04-08 3:48PM EDT230.000.010.010.000.00-212067.19%
MSFT200417C002400002020-04-08 11:06AM EDT240.000.010.000.000.00-5050.00%
MSFT200417C002500002020-04-07 3:47PM EDT250.000.010.000.000.00-3050.00%
Putsfor17 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200417P000750002020-04-06 11:44AM EDT75.000.010.000.000.00-120050.00%
MSFT200417P000800002020-04-07 1:52PM EDT80.000.010.000.000.00-191050.00%
MSFT200417P000850002020-04-06 2:48PM EDT85.000.010.000.000.00-42050.00%
MSFT200417P000900002020-04-08 3:43PM EDT90.000.010.000.000.00-39050.00%
MSFT200417P000950002020-04-07 1:52PM EDT95.000.010.000.000.00-104050.00%
MSFT200417P001000002020-04-08 3:37PM EDT100.000.010.000.000.00-150050.00%
MSFT200417P001050002020-04-08 3:45PM EDT105.000.010.000.000.00-32050.00%
MSFT200417P001100002020-04-08 3:34PM EDT110.000.020.000.000.00-4050.00%
MSFT200417P001150002020-04-08 3:21PM EDT115.000.010.000.000.00-119050.00%
MSFT200417P001200002020-04-08 3:50PM EDT120.000.030.000.000.00-63050.00%
MSFT200417P001250002020-04-08 3:41PM EDT125.000.030.000.000.00-305050.00%
MSFT200417P001300002020-04-08 3:56PM EDT130.000.060.000.000.00-131025.00%
MSFT200417P001320002020-04-08 3:44PM EDT132.000.100.000.000.00-126025.00%
MSFT200417P001330002020-04-08 3:53PM EDT133.000.090.000.000.00-153025.00%
MSFT200417P001340002020-04-08 1:46PM EDT134.000.100.000.000.00-73025.00%
MSFT200417P001350002020-04-08 3:56PM EDT135.000.120.000.000.00-401025.00%
MSFT200417P001360002020-04-08 2:47PM EDT136.000.140.000.000.00-33025.00%
MSFT200417P001370002020-04-08 3:59PM EDT137.000.170.000.000.00-39025.00%
MSFT200417P001380002020-04-08 3:54PM EDT138.000.160.000.000.00-21025.00%
MSFT200417P001390002020-04-08 3:37PM EDT139.000.230.000.000.00-25025.00%
MSFT200417P001400002020-04-08 3:59PM EDT140.000.230.000.000.00-883025.00%
MSFT200417P001410002020-04-08 2:59PM EDT141.000.250.000.000.00-46025.00%
MSFT200417P001420002020-04-08 3:41PM EDT142.000.360.000.000.00-55025.00%
MSFT200417P001430002020-04-08 3:49PM EDT143.000.350.000.000.00-280025.00%
MSFT200417P001440002020-04-08 3:21PM EDT144.000.400.000.000.00-71025.00%
MSFT200417P001450002020-04-08 3:59PM EDT145.000.450.000.000.00-937025.00%
MSFT200417P001460002020-04-08 3:58PM EDT146.000.480.000.000.00-118012.50%
MSFT200417P001470002020-04-08 3:46PM EDT147.000.620.000.000.00-138012.50%
MSFT200417P001480002020-04-08 3:54PM EDT148.000.580.000.000.00-370012.50%
MSFT200417P001490002020-04-08 3:42PM EDT149.000.800.000.000.00-1,076012.50%
MSFT200417P001500002020-04-08 3:59PM EDT150.000.850.000.000.00-5,104012.50%
MSFT200417P001525002020-04-08 3:59PM EDT152.501.140.000.000.00-1,557012.50%
MSFT200417P001550002020-04-08 3:59PM EDT155.001.470.000.000.00-2,959012.50%
MSFT200417P001575002020-04-08 3:59PM EDT157.502.010.000.000.00-1,61806.25%
MSFT200417P001600002020-04-08 3:59PM EDT160.002.420.000.000.00-7,98406.25%
MSFT200417P001625002020-04-08 3:59PM EDT162.503.350.000.000.00-4,97403.13%
MSFT200417P001650002020-04-08 3:59PM EDT165.004.100.000.000.00-6,63600.20%
MSFT200417P001675002020-04-08 3:55PM EDT167.505.350.000.000.00-89500.00%
MSFT200417P001700002020-04-08 3:59PM EDT170.007.000.000.000.00-30600.00%
MSFT200417P001725002020-04-08 3:54PM EDT172.508.520.000.000.00-2700.00%
MSFT200417P001750002020-04-08 2:46PM EDT175.0010.120.000.000.00-10300.00%
MSFT200417P001775002020-04-08 12:10PM EDT177.5012.650.000.000.00-1100.00%
MSFT200417P001800002020-04-08 3:47PM EDT180.0015.780.000.000.00-1400.00%
MSFT200417P001850002020-04-08 3:41PM EDT185.0020.110.000.000.00-700.00%
MSFT200417P001900002020-04-08 10:01AM EDT190.0025.510.000.000.00-600.00%
MSFT200417P001950002020-04-08 3:41PM EDT195.0030.870.000.000.00-100.00%
MSFT200417P002000002020-04-07 3:52PM EDT200.0035.600.000.000.00-300.00%
MSFT200417P002100002020-03-02 3:58PM EDT210.0067.9057.5058.550.00-103262.50%
MSFT200417P002200002020-03-09 3:17PM EDT220.0049.9054.7055.550.00-1492.77%
MSFT200417P002300002020-03-31 9:40AM EDT230.0059.900.000.000.00-100.00%
MSFT200417P002400002020-04-07 2:05PM EDT240.0073.850.000.000.00-200.00%
MSFT200417P002500002020-03-24 3:53PM EDT250.00103.900.000.000.00-100.00%
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