MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 June 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200619C000500002019-11-19 2:35PM EST50.00100.58105.20109.500.00-740.00%
MSFT200619C000550002019-12-11 3:01PM EST55.0097.00105.85107.000.00-400.00%
MSFT200619C000600002019-11-19 2:33PM EST60.0090.5895.0099.500.00-24170.00%
MSFT200619C000650002019-11-19 2:31PM EST65.0085.6790.0594.550.00-310.00%
MSFT200619C000700002019-11-19 3:53PM EST70.0078.7085.3089.550.00-350290.00%
MSFT200619C000750002019-11-19 3:53PM EST75.0077.4080.3084.600.00-1,31840.00%
MSFT200619C000800002020-01-16 9:58AM EST80.0084.7285.1089.300.00-225381.71%
MSFT200619C000850002019-12-19 2:56PM EST85.0070.8380.0084.350.00-107376.39%
MSFT200619C000900002020-01-17 1:18PM EST90.0076.3375.1079.35+1.13+1.50%157370.95%
MSFT200619C000925002020-01-10 1:58PM EST92.5069.9772.7076.900.00-13568.73%
MSFT200619C000950002020-01-10 1:58PM EST95.0067.5271.0573.600.00-123159.51%
MSFT200619C000975002020-01-16 2:27PM EST97.5068.1867.4571.950.00-325864.03%
MSFT200619C001000002020-01-17 1:42PM EST100.0066.6965.0069.45+3.59+5.69%167961.57%
MSFT200619C001050002020-01-13 2:07PM EST105.0058.2160.3064.550.00-754657.50%
MSFT200619C001100002020-01-17 1:59PM EST110.0056.7255.3059.65+1.33+2.40%62,20353.53%
MSFT200619C001150002020-01-17 12:48PM EST115.0051.7550.5054.75+0.72+1.41%251,71949.65%
MSFT200619C001200002020-01-17 2:38PM EST120.0046.9145.6049.90+1.28+2.81%32,35346.09%
MSFT200619C001250002020-01-17 3:08PM EST125.0042.2541.1544.80+0.17+0.40%315,34941.36%
MSFT200619C001300002020-01-17 3:36PM EST130.0037.9136.8539.65+1.15+3.13%173,34536.55%
MSFT200619C001350002020-01-17 3:36PM EST135.0033.3132.2534.95+1.27+3.96%353,30033.84%
MSFT200619C001400002020-01-17 3:40PM EST140.0029.0027.9530.30+1.00+3.57%3510,64731.17%
MSFT200619C001450002020-01-17 3:44PM EST145.0024.4023.6525.90+0.40+1.67%277,37029.12%
MSFT200619C001500002020-01-17 3:56PM EST150.0020.6819.5021.25+1.18+6.05%12310,72025.94%
MSFT200619C001550002020-01-17 3:57PM EST155.0016.8416.3017.10+0.94+5.91%4456,63623.89%
MSFT200619C001600002020-01-17 3:58PM EST160.0013.1712.9513.30+0.68+5.44%2589,01522.16%
MSFT200619C001650002020-01-17 3:59PM EST165.0010.1510.0010.15+0.65+6.84%9566,56421.20%
MSFT200619C001700002020-01-17 3:57PM EST170.007.637.257.75+0.73+10.58%6416,06421.04%
MSFT200619C001750002020-01-17 3:46PM EST175.005.355.205.65+0.35+7.00%5146,93720.58%
MSFT200619C001800002020-01-17 3:58PM EST180.003.803.753.85+0.36+10.47%1,0833,69919.81%
MSFT200619C001850002020-01-17 2:55PM EST185.002.352.392.73+0.20+9.30%1881,06619.84%
MSFT200619C001900002020-01-17 3:45PM EST190.001.681.521.75+0.18+12.00%6460219.34%
MSFT200619C001950002020-01-17 3:54PM EST195.001.100.951.22+0.14+14.58%7723019.57%
MSFT200619C002000002020-01-17 3:36PM EST200.000.700.600.83+0.12+20.69%8074119.73%
MSFT200619C002100002020-01-17 3:36PM EST210.000.350.260.40+0.08+29.63%14213620.29%
MSFT200619C002200002020-01-17 3:36PM EST220.000.170.150.27+0.02+13.33%3549221.97%
Putsfor19 June 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200619P000500002020-01-17 12:24PM EST50.000.010.010.020.00-2587962.50%
MSFT200619P000550002020-01-17 12:24PM EST55.000.010.010.040.00-5001,07260.94%
MSFT200619P000600002020-01-17 10:41AM EST60.000.010.010.060.00-22558358.20%
MSFT200619P000650002020-01-17 10:17AM EST65.000.010.010.050.00-6751,32652.73%
MSFT200619P000700002020-01-13 9:30AM EST70.000.050.010.090.00-286851.56%
MSFT200619P000750002020-01-02 11:54AM EST75.000.090.020.130.00-31,16950.00%
MSFT200619P000800002020-01-16 12:44PM EST80.000.050.030.140.00-61,01849.90%
MSFT200619P000850002020-01-17 1:21PM EST85.000.060.050.17-0.01-14.29%301,13947.36%
MSFT200619P000900002020-01-16 12:50PM EST90.000.080.050.280.00-512,75646.97%
MSFT200619P000925002020-01-02 2:52PM EST92.500.170.000.130.00-41,95140.43%
MSFT200619P000950002020-01-16 1:47PM EST95.000.100.050.170.00-203,63840.23%
MSFT200619P000975002020-01-17 2:02PM EST97.500.150.100.34+0.02+15.38%251,89642.82%
MSFT200619P001000002020-01-15 12:18PM EST100.000.200.130.240.00-208,93738.87%
MSFT200619P001050002020-01-17 11:27AM EST105.000.220.150.280.00-12,95336.43%
MSFT200619P001100002020-01-17 9:51AM EST110.000.290.180.34+0.01+3.57%57,79134.30%
MSFT200619P001150002020-01-17 2:43PM EST115.000.440.310.48-0.01-2.22%38,04833.13%
MSFT200619P001200002020-01-17 3:59PM EST120.000.550.450.60+0.05+10.00%1249,02931.28%
MSFT200619P001250002020-01-17 3:56PM EST125.000.700.580.75+0.02+2.94%445,21729.42%
MSFT200619P001300002020-01-17 3:37PM EST130.000.940.830.99+0.03+3.30%116,94127.95%
MSFT200619P001350002020-01-17 1:04PM EST135.001.341.101.32+0.04+3.08%3496,98326.60%
MSFT200619P001400002020-01-17 2:19PM EST140.001.771.621.680.00-1518,60224.91%
MSFT200619P001450002020-01-17 2:16PM EST145.002.352.112.40-0.03-1.26%3526,61924.21%
MSFT200619P001500002020-01-17 3:59PM EST150.003.152.953.25-0.08-2.48%1006,45823.17%
MSFT200619P001550002020-01-17 3:43PM EST155.004.374.054.45-0.18-3.96%752,64722.39%
MSFT200619P001600002020-01-17 3:58PM EST160.005.705.555.95-0.30-5.00%6272,24921.55%
MSFT200619P001650002020-01-17 3:31PM EST165.007.847.457.95-0.28-3.45%85383220.98%
MSFT200619P001700002020-01-17 3:56PM EST170.009.999.8010.35-0.83-7.67%7011720.36%
MSFT200619P001750002020-01-17 1:07PM EST175.0013.6112.7013.30-0.57-4.02%13919.99%
MSFT200619P001800002020-01-09 11:36AM EST180.0020.2516.0516.650.00-123919.56%
MSFT200619P001850002020-01-17 9:38AM EST185.0020.4020.1521.20-8.35-29.04%28521.55%
MSFT200619P001900002019-12-11 3:38PM EST190.0038.5828.4530.450.00-9036.13%
MSFT200619P002000002020-01-02 12:56PM EST200.0040.7532.6534.300.00-2422.64%
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