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
MSFT200619C000500002020-02-18 3:25PM EDT50.00136.8291.5594.300.00-700.00%
MSFT200619C000550002020-02-19 1:54PM EDT55.00132.6386.3589.350.00-310.00%
MSFT200619C000600002020-02-21 4:49PM EDT60.00118.3075.3079.450.00-8170.00%
MSFT200619C000650002020-01-29 3:04PM EDT65.00103.5095.0098.700.00-310.00%
MSFT200619C000700002020-04-06 10:05AM EDT70.0089.750.000.000.00-200.00%
MSFT200619C000750002020-03-06 2:36PM EDT75.0085.0077.4580.900.00-320.00%
MSFT200619C000800002020-03-26 3:50PM EDT80.0074.600.000.000.00-100.00%
MSFT200619C000850002020-03-23 11:36AM EDT85.0051.790.000.000.00-100.00%
MSFT200619C000900002020-04-08 10:20AM EDT90.0074.050.000.000.00-200.00%
MSFT200619C000925002020-04-02 12:40PM EDT92.5062.450.000.000.00-400.00%
MSFT200619C000950002020-04-02 11:31AM EDT95.0059.750.000.000.00-400.00%
MSFT200619C000975002020-03-31 12:33PM EDT97.5063.090.000.000.00-100.00%
MSFT200619C001000002020-04-07 9:53AM EDT100.0068.320.000.000.00-300.00%
MSFT200619C001050002020-04-08 10:20AM EDT105.0060.120.000.000.00-200.00%
MSFT200619C001100002020-04-07 12:30PM EDT110.0058.000.000.000.00-400.00%
MSFT200619C001150002020-04-02 1:31PM EDT115.0040.300.000.000.00-100.00%
MSFT200619C001200002020-04-08 12:00PM EDT120.0046.500.000.000.00-500.00%
MSFT200619C001250002020-04-08 2:33PM EDT125.0041.960.000.000.00-200.00%
MSFT200619C001300002020-04-08 3:59PM EDT130.0037.220.000.000.00-800.00%
MSFT200619C001350002020-04-08 3:21PM EDT135.0032.950.000.000.00-500.00%
MSFT200619C001400002020-04-08 3:02PM EDT140.0029.500.000.000.00-22500.00%
MSFT200619C001450002020-04-08 3:49PM EDT145.0024.200.000.000.00-1700.00%
MSFT200619C001500002020-04-08 3:56PM EDT150.0020.500.000.000.00-25600.00%
MSFT200619C001550002020-04-08 3:59PM EDT155.0017.150.000.000.00-15900.00%
MSFT200619C001600002020-04-08 3:59PM EDT160.0013.850.000.000.00-32500.00%
MSFT200619C001650002020-04-08 3:59PM EDT165.0010.850.000.000.00-96700.00%
MSFT200619C001700002020-04-08 3:59PM EDT170.008.260.000.000.00-1,04401.56%
MSFT200619C001750002020-04-08 3:59PM EDT175.006.000.000.000.00-89503.13%
MSFT200619C001800002020-04-08 3:59PM EDT180.004.200.000.000.00-64603.13%
MSFT200619C001850002020-04-08 3:58PM EDT185.002.920.000.000.00-23306.25%
MSFT200619C001900002020-04-08 3:59PM EDT190.001.910.000.000.00-87506.25%
MSFT200619C001950002020-04-08 3:59PM EDT195.001.200.000.000.00-14806.25%
MSFT200619C002000002020-04-08 3:59PM EDT200.000.850.000.000.00-360012.50%
MSFT200619C002100002020-04-08 3:59PM EDT210.000.390.000.000.00-207012.50%
MSFT200619C002200002020-04-08 3:55PM EDT220.000.220.000.000.00-137012.50%
MSFT200619C002300002020-04-08 3:59PM EDT230.000.100.000.000.00-24012.50%
MSFT200619C002400002020-04-08 12:46PM EDT240.000.090.000.000.00-7012.50%
MSFT200619C002500002020-04-08 3:02PM EDT250.000.070.000.000.00-34025.00%
Putsfor19 June 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200619P000500002020-04-08 3:10PM EDT50.000.030.000.000.00-103050.00%
MSFT200619P000550002020-04-06 11:49AM EDT55.000.050.000.000.00-2050.00%
MSFT200619P000600002020-04-07 1:33PM EDT60.000.100.000.000.00-2050.00%
MSFT200619P000650002020-04-06 1:13PM EDT65.000.120.000.000.00-40050.00%
MSFT200619P000700002020-04-08 2:51PM EDT70.000.120.000.000.00-100050.00%
MSFT200619P000750002020-04-07 3:50PM EDT75.000.170.000.000.00-3025.00%
MSFT200619P000800002020-04-08 12:26PM EDT80.000.200.000.000.00-11025.00%
MSFT200619P000850002020-04-07 3:56PM EDT85.000.280.000.000.00-1025.00%
MSFT200619P000900002020-04-07 12:06PM EDT90.000.330.000.000.00-52025.00%
MSFT200619P000925002020-04-07 10:01AM EDT92.500.430.000.000.00-1025.00%
MSFT200619P000950002020-04-07 12:44PM EDT95.000.500.000.000.00-110025.00%
MSFT200619P000975002020-04-07 10:22AM EDT97.500.650.000.000.00-10025.00%
MSFT200619P001000002020-04-08 3:52PM EDT100.000.580.000.000.00-19025.00%
MSFT200619P001050002020-04-08 3:38PM EDT105.000.810.000.000.00-2025.00%
MSFT200619P001100002020-04-08 3:41PM EDT110.001.050.000.000.00-44025.00%
MSFT200619P001150002020-04-08 3:50PM EDT115.001.290.000.000.00-40012.50%
MSFT200619P001200002020-04-08 2:40PM EDT120.001.560.000.000.00-17012.50%
MSFT200619P001250002020-04-08 2:43PM EDT125.002.130.000.000.00-37012.50%
MSFT200619P001300002020-04-08 3:26PM EDT130.002.540.000.000.00-40012.50%
MSFT200619P001350002020-04-08 3:50PM EDT135.003.200.000.000.00-286012.50%
MSFT200619P001400002020-04-08 3:53PM EDT140.004.010.000.000.00-79306.25%
MSFT200619P001450002020-04-08 3:45PM EDT145.005.110.000.000.00-59606.25%
MSFT200619P001500002020-04-08 3:54PM EDT150.006.200.000.000.00-48506.25%
MSFT200619P001550002020-04-08 3:59PM EDT155.007.590.000.000.00-28803.13%
MSFT200619P001600002020-04-08 3:59PM EDT160.009.250.000.000.00-1,05901.56%
MSFT200619P001650002020-04-08 3:56PM EDT165.0011.250.000.000.00-47800.10%
MSFT200619P001700002020-04-08 3:02PM EDT170.0013.060.000.000.00-22300.00%
MSFT200619P001750002020-04-08 3:47PM EDT175.0016.830.000.000.00-4600.00%
MSFT200619P001800002020-04-08 3:47PM EDT180.0020.070.000.000.00-3500.00%
MSFT200619P001850002020-04-08 12:39PM EDT185.0023.000.000.000.00-900.00%
MSFT200619P001900002020-04-08 3:47PM EDT190.0027.850.000.000.00-1000.00%
MSFT200619P001950002020-04-08 3:04PM EDT195.0030.900.000.000.00-900.00%
MSFT200619P002000002020-04-07 1:05PM EDT200.0033.730.000.000.00-100.00%
MSFT200619P002100002020-02-19 1:01PM EDT210.0056.1366.4569.350.00-512127.72%
MSFT200619P002200002020-04-01 1:59PM EDT220.0066.800.000.000.00-100.00%
MSFT200619P002300002020-02-28 10:31AM EDT230.0090.0079.0081.950.00-5425116.42%
MSFT200619P002400002020-03-18 9:40AM EDT240.0098.900.000.000.00-3900.00%
MSFT200619P002500002020-03-30 10:06AM EDT250.0093.010.000.000.00-1800.00%
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