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
MSFT200515C000800002020-04-07 11:58AM EDT80.0086.100.000.000.00-100.00%
MSFT200515C000850002020-03-24 1:31PM EDT85.0068.550.000.000.00-1000.00%
MSFT200515C000900002020-04-07 12:22PM EDT90.0078.000.000.000.00-2000.00%
MSFT200515C000950002020-03-03 12:27PM EDT95.0073.200.000.000.00-700.00%
MSFT200515C001000002020-04-08 3:50PM EDT100.0064.540.000.000.00-300.00%
MSFT200515C001050002020-04-06 9:42AM EDT105.0054.150.000.000.00-100.00%
MSFT200515C001100002020-04-06 3:40PM EDT110.0053.200.000.000.00-300.00%
MSFT200515C001150002020-04-07 10:42AM EDT115.0050.410.000.000.00-200.00%
MSFT200515C001200002020-04-08 12:11PM EDT120.0045.570.000.000.00-1200.00%
MSFT200515C001250002020-04-08 3:56PM EDT125.0040.500.000.000.00-16700.00%
MSFT200515C001300002020-04-08 1:40PM EDT130.0035.840.000.000.00-2600.00%
MSFT200515C001350002020-04-08 3:02PM EDT135.0032.800.000.000.00-2100.00%
MSFT200515C001400002020-04-08 3:19PM EDT140.0027.370.000.000.00-37800.00%
MSFT200515C001450002020-04-08 3:59PM EDT145.0022.950.000.000.00-6300.00%
MSFT200515C001500002020-04-08 3:56PM EDT150.0018.770.000.000.00-49500.00%
MSFT200515C001550002020-04-08 3:57PM EDT155.0015.200.000.000.00-37900.00%
MSFT200515C001600002020-04-08 3:59PM EDT160.0011.700.000.000.00-1,26600.00%
MSFT200515C001650002020-04-08 3:59PM EDT165.008.580.000.000.00-1,72300.00%
MSFT200515C001700002020-04-08 3:59PM EDT170.006.100.000.000.00-3,08803.13%
MSFT200515C001750002020-04-08 3:59PM EDT175.003.950.000.000.00-1,79803.13%
MSFT200515C001800002020-04-08 3:59PM EDT180.002.440.000.000.00-2,48906.25%
MSFT200515C001850002020-04-08 3:56PM EDT185.001.410.000.000.00-60806.25%
MSFT200515C001900002020-04-08 3:46PM EDT190.000.790.000.000.00-930012.50%
MSFT200515C001950002020-04-08 3:47PM EDT195.000.460.000.000.00-242012.50%
MSFT200515C002000002020-04-08 3:53PM EDT200.000.310.000.000.00-344012.50%
MSFT200515C002100002020-04-08 3:40PM EDT210.000.150.000.000.00-88012.50%
MSFT200515C002200002020-04-08 3:16PM EDT220.000.100.000.000.00-121025.00%
MSFT200515C002300002020-04-08 3:54PM EDT230.000.070.000.000.00-130025.00%
MSFT200515C002400002020-04-07 2:19PM EDT240.000.050.000.000.00-41025.00%
MSFT200515C002500002020-04-08 3:50PM EDT250.000.040.000.000.00-82025.00%
Putsfor15 May 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200515P000800002020-04-08 12:24PM EDT80.000.030.000.000.00-46050.00%
MSFT200515P000850002020-04-08 10:07AM EDT85.000.060.000.000.00-10050.00%
MSFT200515P000900002020-04-08 2:03PM EDT90.000.070.000.000.00-403050.00%
MSFT200515P000950002020-04-08 12:06PM EDT95.000.090.000.000.00-3025.00%
MSFT200515P001000002020-04-08 3:20PM EDT100.000.170.000.000.00-70025.00%
MSFT200515P001050002020-04-08 2:25PM EDT105.000.230.000.000.00-2025.00%
MSFT200515P001100002020-04-08 3:10PM EDT110.000.340.000.000.00-20025.00%
MSFT200515P001150002020-04-08 3:54PM EDT115.000.480.000.000.00-40025.00%
MSFT200515P001200002020-04-08 3:58PM EDT120.000.680.000.000.00-132025.00%
MSFT200515P001250002020-04-08 3:57PM EDT125.000.980.000.000.00-156025.00%
MSFT200515P001300002020-04-08 3:59PM EDT130.001.300.000.000.00-651012.50%
MSFT200515P001350002020-04-08 3:57PM EDT135.001.720.000.000.00-1,640012.50%
MSFT200515P001400002020-04-08 3:59PM EDT140.002.310.000.000.00-350012.50%
MSFT200515P001450002020-04-08 3:59PM EDT145.003.050.000.000.00-1,940012.50%
MSFT200515P001500002020-04-08 3:58PM EDT150.004.000.000.000.00-52006.25%
MSFT200515P001550002020-04-08 3:58PM EDT155.005.110.000.000.00-1,18806.25%
MSFT200515P001600002020-04-08 3:55PM EDT160.006.800.000.000.00-1,49203.13%
MSFT200515P001650002020-04-08 3:59PM EDT165.008.610.000.000.00-1,04800.10%
MSFT200515P001700002020-04-08 3:59PM EDT170.0011.000.000.000.00-22400.00%
MSFT200515P001750002020-04-08 3:43PM EDT175.0014.350.000.000.00-10000.00%
MSFT200515P001800002020-04-08 2:47PM EDT180.0016.960.000.000.00-1600.00%
MSFT200515P001850002020-04-08 2:58PM EDT185.0020.700.000.000.00-1300.00%
MSFT200515P001900002020-04-07 12:43PM EDT190.0024.830.000.000.00-100.00%
MSFT200515P001950002020-04-08 9:44AM EDT195.0029.600.000.000.00-200.00%
MSFT200515P002000002020-04-03 12:42PM EDT200.0046.500.000.000.00-2500.00%
MSFT200515P002100002020-04-08 3:24PM EDT210.0045.440.000.000.00-200.00%
MSFT200515P002200002020-03-27 4:54AM EDT220.0052.8066.0066.750.00-22131.29%
MSFT200515P002400002020-02-21 11:35AM EDT240.0059.51101.75104.750.00-10234.69%
MSFT200515P002500002020-03-06 2:52PM EDT250.00106.2094.3595.000.00-20148.02%
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