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
MSFT200417C000750002019-09-27 9:14AM EST75.0064.4067.9570.800.00-110.00%
MSFT200417C000800002019-12-23 3:14PM EST80.0077.7485.6089.300.00-1574.32%
MSFT200417C000850002019-11-27 12:44PM EST85.0066.3972.0076.150.00-12120.00%
MSFT200417C000900002019-12-12 10:41AM EST90.0063.3471.1072.000.00-100.00%
MSFT200417C000950002019-12-12 3:10PM EST95.0058.2266.1567.050.00-100.00%
MSFT200417C001000002019-12-23 3:09PM EST100.0059.8066.3068.250.00-38167.60%
MSFT200417C001050002020-01-17 3:25PM EST105.0061.5961.2563.30+3.94+6.83%13562.79%
MSFT200417C001100002020-01-13 1:39PM EST110.0053.0056.2558.400.00-13358.66%
MSFT200417C001150002020-01-16 10:11AM EST115.0050.1151.2553.500.00-1031954.54%
MSFT200417C001200002020-01-17 3:32PM EST120.0047.0045.6049.50+1.35+2.96%224557.47%
MSFT200417C001250002020-01-17 9:41AM EST125.0041.2840.5044.60+0.53+1.30%236552.76%
MSFT200417C001300002020-01-17 12:38PM EST130.0036.8035.9539.70+1.09+3.05%1131,15048.07%
MSFT200417C001350002020-01-17 2:43PM EST135.0031.9030.9034.00+1.25+4.08%41,48738.67%
MSFT200417C001400002020-01-17 2:58PM EST140.0027.2526.9029.10+0.50+1.87%572,40434.42%
MSFT200417C001450002020-01-17 3:32PM EST145.0022.8522.2523.50+0.85+3.86%461,74326.25%
MSFT200417C001500002020-01-17 3:50PM EST150.0018.6417.7019.60+1.06+6.03%2194,61027.03%
MSFT200417C001550002020-01-17 3:49PM EST155.0014.4513.8515.10+0.70+5.09%2423,75223.84%
MSFT200417C001600002020-01-17 3:57PM EST160.0010.9510.6511.20+0.95+9.50%1,1095,28422.02%
MSFT200417C001650002020-01-17 3:59PM EST165.007.677.457.75+0.57+8.03%1,1277,78020.33%
MSFT200417C001700002020-01-17 3:59PM EST170.005.054.905.15+0.40+8.60%11,30211,62319.57%
MSFT200417C001750002020-01-17 3:58PM EST175.003.202.933.35+0.36+12.68%1,03727,42619.46%
MSFT200417C001800002020-01-17 3:54PM EST180.001.861.652.04+0.19+11.38%6,0143,65919.24%
MSFT200417C001850002020-01-17 3:58PM EST185.001.111.051.20+0.16+16.84%1,1751,14319.18%
MSFT200417C001900002020-01-17 3:57PM EST190.000.640.500.70+0.18+39.13%10260719.31%
MSFT200417C001950002020-01-17 11:14AM EST195.000.310.370.50+0.01+3.33%1528720.46%
MSFT200417C002000002020-01-17 2:47PM EST200.000.200.230.30+0.03+17.65%33279120.75%
MSFT200417C002100002020-01-17 3:29PM EST210.000.100.090.11+0.03+42.86%48154221.49%
MSFT200417C002200002020-01-17 3:50PM EST220.000.070.060.08+0.04+133.33%48840724.07%
Putsfor17 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200417P000750002020-01-15 3:55PM EST75.000.010.000.040.00-7549457.03%
MSFT200417P000800002019-12-23 12:14PM EST80.000.030.000.540.00-1062871.48%
MSFT200417P000850002020-01-02 11:48AM EST85.000.030.000.080.00-45351.95%
MSFT200417P000900002019-12-30 9:30AM EST90.000.060.000.040.00-714147.85%
MSFT200417P000950002020-01-15 2:09PM EST95.000.050.030.100.00-530349.02%
MSFT200417P001000002020-01-17 3:08PM EST100.000.050.030.200.00-2516249.41%
MSFT200417P001050002020-01-17 1:31PM EST105.000.050.050.61-0.03-37.50%424554.54%
MSFT200417P001100002020-01-17 9:52AM EST110.000.100.000.350.00-1667045.07%
MSFT200417P001150002020-01-16 3:16PM EST115.000.120.050.190.00-3595237.01%
MSFT200417P001200002020-01-16 3:47PM EST120.000.170.100.240.00-142,31834.57%
MSFT200417P001250002020-01-17 9:57AM EST125.000.240.140.320.00-171,82932.45%
MSFT200417P001300002020-01-17 3:58PM EST130.000.340.300.400.00-132,58829.96%
MSFT200417P001350002020-01-17 2:06PM EST135.000.490.330.560.00-6063,41528.10%
MSFT200417P001400002020-01-17 3:43PM EST140.000.680.550.75-0.04-5.56%2392,86325.97%
MSFT200417P001450002020-01-17 3:52PM EST145.001.020.851.07-0.05-4.67%5704,19724.21%
MSFT200417P001500002020-01-17 3:54PM EST150.001.471.371.61-0.17-10.37%1564,17622.84%
MSFT200417P001550002020-01-17 3:30PM EST155.002.272.122.45-0.29-11.33%8335,15721.68%
MSFT200417P001600002020-01-17 3:16PM EST160.003.683.353.75-0.12-3.16%2621,67020.84%
MSFT200417P001650002020-01-17 3:58PM EST165.005.215.105.50-0.64-10.94%2561,13819.87%
MSFT200417P001700002020-01-17 3:36PM EST170.007.907.508.00-0.63-7.39%796219.43%
MSFT200417P001750002020-01-16 10:03AM EST175.0012.4810.6011.150.00-12919.15%
MSFT200417P001800002019-12-30 9:47AM EST180.0023.1713.4514.900.00-12019.09%
MSFT200417P001850002020-01-08 2:45PM EST185.0025.4517.9019.550.00-3321.38%
MSFT200417P001900002020-01-16 3:53PM EST190.0025.2022.7024.200.00-5523.00%
MSFT200417P001950002020-01-09 3:58PM EST195.0032.8926.4530.150.00--230.97%
MSFT200417P002000002020-01-16 3:53PM EST200.0034.7532.1534.250.00-5529.29%
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