MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200717C000800002020-03-25 1:17PM EDT80.0071.4272.4076.600.00-1870.12%
MSFT200717C000850002020-04-01 12:07PM EDT85.0070.3567.4071.800.00-2766.16%
MSFT200717C000950002020-04-03 3:59PM EDT95.0060.5058.0062.45-3.38-5.29%51163.23%
MSFT200717C001000002020-04-03 12:00PM EDT100.0056.5053.3057.45+3.10+5.81%14659.18%
MSFT200717C001050002020-03-16 3:52PM EDT105.0044.3049.4052.650.00-112359.18%
MSFT200717C001100002020-03-31 3:46PM EDT110.0051.5044.6548.150.00-16056.21%
MSFT200717C001150002020-03-26 3:49PM EDT115.0040.0040.5543.850.00-12055.47%
MSFT200717C001200002020-04-03 12:17PM EDT120.0037.7937.2539.50+1.24+3.39%131155.76%
MSFT200717C001250002020-04-02 10:47AM EDT125.0033.7532.0535.500.00-46351.55%
MSFT200717C001300002020-04-03 1:20PM EDT130.0030.0028.2531.65+0.22+0.74%582950.38%
MSFT200717C001350002020-04-03 3:11PM EDT135.0025.6525.4027.85-0.35-1.35%632950.34%
MSFT200717C001400002020-04-03 11:01AM EDT140.0024.5021.9023.00+0.80+3.38%168448.38%
MSFT200717C001450002020-04-03 3:42PM EDT145.0018.7518.7019.65-1.55-7.64%671,34246.70%
MSFT200717C001500002020-04-03 3:57PM EDT150.0015.8515.5016.45-0.05-0.31%2502,10944.78%
MSFT200717C001550002020-04-03 3:57PM EDT155.0013.1012.7513.70-1.00-7.09%2632,08443.51%
MSFT200717C001600002020-04-03 3:59PM EDT160.0010.8210.5011.15-1.03-8.69%2222,78542.04%
MSFT200717C001650002020-04-03 3:55PM EDT165.008.508.308.90-0.68-7.41%1754,79440.66%
MSFT200717C001700002020-04-03 3:59PM EDT170.006.626.406.90-0.08-1.19%806,27739.16%
MSFT200717C001750002020-04-03 3:58PM EDT175.004.894.705.20-0.66-11.89%1462,99937.71%
MSFT200717C001800002020-04-03 3:30PM EDT180.003.753.603.95-0.40-9.64%703,17636.91%
MSFT200717C001850002020-04-03 3:41PM EDT185.002.642.542.98-0.56-17.50%673,17636.33%
MSFT200717C001900002020-04-03 3:16PM EDT190.001.921.772.15-0.32-14.29%1173,98435.47%
MSFT200717C001950002020-04-03 3:39PM EDT195.001.371.051.48-0.31-18.45%532,69534.46%
MSFT200717C002000002020-04-03 3:57PM EDT200.001.000.941.14-0.19-15.97%914,15034.67%
MSFT200717C002100002020-04-03 2:58PM EDT210.000.580.400.57-0.07-10.77%204,48333.96%
MSFT200717C002200002020-04-03 3:18PM EDT220.000.350.250.36+0.04+12.90%1017,59834.94%
MSFT200717C002300002020-04-03 3:25PM EDT230.000.200.090.25+0.02+11.11%31,36736.28%
MSFT200717C002400002020-04-03 3:50PM EDT240.000.140.100.15+0.01+7.69%121,31136.72%
MSFT200717C002500002020-04-03 3:58PM EDT250.000.090.090.100.00-451,92937.60%
Putsfor17 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200717P000800002020-04-03 3:49PM EDT80.000.700.550.81-0.12-14.63%1869370.36%
MSFT200717P000850002020-03-23 1:38PM EDT85.000.840.540.980.00-113266.04%
MSFT200717P000900002020-04-01 3:47PM EDT90.001.510.771.490.00-241165.82%
MSFT200717P000950002020-04-03 9:33AM EDT95.001.351.321.63-0.19-12.34%121964.14%
MSFT200717P001000002020-04-03 3:49PM EDT100.001.851.482.13-0.04-2.12%8480961.63%
MSFT200717P001050002020-03-31 10:34AM EDT105.001.591.842.520.00-117559.08%
MSFT200717P001100002020-04-03 3:20PM EDT110.002.922.653.60-0.18-5.81%3094159.88%
MSFT200717P001150002020-04-03 12:09PM EDT115.003.573.154.15-0.48-11.85%321,55257.08%
MSFT200717P001200002020-04-03 3:50PM EDT120.004.303.454.55-0.55-11.34%1150053.03%
MSFT200717P001250002020-04-03 2:32PM EDT125.005.584.505.45-0.12-2.11%63,19351.71%
MSFT200717P001300002020-04-03 2:53PM EDT130.006.535.656.50-0.47-6.71%451,70850.21%
MSFT200717P001350002020-04-03 3:57PM EDT135.006.957.057.75-1.52-17.95%352,59750.18%
MSFT200717P001400002020-04-03 3:58PM EDT140.009.248.609.20+0.34+3.82%1485,80948.51%
MSFT200717P001450002020-04-03 2:19PM EDT145.0011.3110.1510.90+0.41+3.76%151,82146.97%
MSFT200717P001500002020-04-03 3:59PM EDT150.0012.4512.0512.80-0.41-3.19%739,89945.36%
MSFT200717P001550002020-04-03 2:35PM EDT155.0015.1514.4014.90-0.35-2.26%822,91843.62%
MSFT200717P001600002020-04-03 2:08PM EDT160.0017.9016.8517.40+0.05+0.28%1712,79042.30%
MSFT200717P001650002020-04-03 3:56PM EDT165.0020.0518.4020.20-1.10-5.20%303,10541.08%
MSFT200717P001700002020-04-03 1:12PM EDT170.0023.0522.4523.25-1.25-5.14%133,66239.77%
MSFT200717P001750002020-04-03 2:01PM EDT175.0027.3025.8027.15+0.90+3.41%170140.45%
MSFT200717P001800002020-04-03 1:02PM EDT180.0030.3528.3032.10-2.29-7.02%201,26844.26%
MSFT200717P001850002020-04-03 9:41AM EDT185.0032.2032.3035.90-2.37-6.86%31,57743.50%
MSFT200717P001900002020-04-01 10:31AM EDT190.0036.5036.5540.250.00-138744.26%
MSFT200717P001950002020-03-31 3:06PM EDT195.0037.4041.1544.200.00-1228142.72%
MSFT200717P002000002020-04-03 10:11AM EDT200.0044.4845.1049.50+5.88+15.23%16746.99%
MSFT200717P002100002020-04-03 11:35AM EDT210.0055.9555.1058.90-12.60-18.38%11649.32%
MSFT200717P002200002020-03-26 3:53PM EDT220.0066.0165.3068.250.00-11650.31%
MSFT200717P002300002020-02-07 10:47AM EDT230.0047.3569.1071.900.00-1000.00%
MSFT200717P002400002020-02-27 3:52PM EDT240.0077.6489.5592.200.00-415173.19%
MSFT200717P002500002020-02-18 1:05AM EDT250.0065.80106.20108.900.00--0104.74%
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