MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor15 May 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200515C000950002019-12-20 12:14PM EST95.0062.6271.1573.400.00-141265.65%
MSFT200515C001000002020-01-08 12:18PM EST100.0060.3066.1068.550.00-15562.16%
MSFT200515C001050002019-12-23 3:09PM EST105.0051.2060.3064.500.00-151965.17%
MSFT200515C001100002020-01-14 2:19PM EST110.0052.8555.3059.600.00-13560.67%
MSFT200515C001150002019-12-16 10:56AM EST115.0041.2650.4552.700.00-104039.38%
MSFT200515C001200002020-01-16 2:22PM EST120.0045.8045.5049.800.00-926151.95%
MSFT200515C001250002020-01-16 9:57AM EST125.0040.4040.9044.650.00-114046.29%
MSFT200515C001300002020-01-13 11:35AM EST130.0033.0436.0040.150.00-305144.24%
MSFT200515C001350002020-01-16 12:23PM EST135.0031.3131.2035.200.00-76039.76%
MSFT200515C001400002020-01-17 12:49PM EST140.0027.8526.6030.55+1.25+4.70%515736.59%
MSFT200515C001450002020-01-17 3:24PM EST145.0023.6522.0525.90+0.70+3.05%61,20933.20%
MSFT200515C001500002020-01-17 3:18PM EST150.0019.4517.9021.00+0.63+3.35%1581428.71%
MSFT200515C001550002020-01-17 3:30PM EST155.0015.5015.2016.35+0.60+4.03%241,96324.88%
MSFT200515C001600002020-01-17 3:53PM EST160.0012.3012.0012.60+0.70+6.03%1973,38223.26%
MSFT200515C001650002020-01-17 3:57PM EST165.009.308.909.45+0.90+10.71%7891,86722.29%
MSFT200515C001700002020-01-17 3:57PM EST170.006.696.306.85+0.69+11.50%4721,51721.60%
MSFT200515C001750002020-01-17 3:54PM EST175.004.554.304.75+0.40+9.64%7301,64320.96%
MSFT200515C001800002020-01-17 3:36PM EST180.002.962.823.15+0.24+8.82%24072820.42%
MSFT200515C001850002020-01-17 3:57PM EST185.002.001.732.09+0.30+17.65%21758220.33%
MSFT200515C001900002020-01-17 3:59PM EST190.001.251.021.32+0.27+27.55%10819620.13%
MSFT200515C001950002020-01-17 3:46PM EST195.000.770.600.88+0.16+26.23%1911920.42%
MSFT200515C002000002020-01-17 3:59PM EST200.000.490.340.57+0.07+16.67%8456020.61%
MSFT200515C002100002020-01-17 3:56PM EST210.000.220.200.25+0.05+29.41%23933721.27%
MSFT200515C002200002020-01-17 3:18PM EST220.000.120.090.29+0.04+50.00%1314025.34%
Putsfor15 May 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200515P001000002020-01-17 9:38AM EST100.000.100.030.150.00-75141.36%
MSFT200515P001050002019-11-19 2:43PM EST105.000.450.150.330.00--242.65%
MSFT200515P001100002020-01-15 11:48AM EST110.000.210.080.260.00-21337.40%
MSFT200515P001150002020-01-17 2:10PM EST115.000.310.130.35+0.03+10.71%397235.67%
MSFT200515P001200002020-01-17 12:41PM EST120.000.410.260.42+0.07+20.59%217333.25%
MSFT200515P001250002020-01-17 2:04PM EST125.000.550.370.53-0.06-9.84%99048431.15%
MSFT200515P001300002020-01-17 3:19PM EST130.000.680.520.71+0.06+9.68%84267229.47%
MSFT200515P001350002020-01-17 3:19PM EST135.000.940.720.95+0.07+8.05%51678727.77%
MSFT200515P001400002020-01-17 3:38PM EST140.001.261.051.29+0.01+0.80%80479526.21%
MSFT200515P001450002020-01-17 3:54PM EST145.001.721.601.78-0.10-5.49%2281,39724.79%
MSFT200515P001500002020-01-17 2:22PM EST150.002.592.202.50+0.08+3.19%1121,29723.58%
MSFT200515P001550002020-01-17 3:39PM EST155.003.473.153.55-0.09-2.53%2632,60122.63%
MSFT200515P001600002020-01-17 12:47PM EST160.005.134.505.00-0.29-5.35%251,60121.83%
MSFT200515P001650002020-01-17 3:43PM EST165.006.706.406.85-0.30-4.29%3502,23120.97%
MSFT200515P001700002020-01-17 10:50AM EST170.009.508.759.35-0.30-3.06%2861,41920.55%
MSFT200515P001750002020-01-15 2:24PM EST175.0014.1011.7013.250.00-275122.64%
MSFT200515P001900002020-01-10 11:17AM EST190.0027.7022.0024.550.00-202021.64%
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