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
MSFT200717C000850002020-01-22 3:22PM EST85.0081.0082.1082.950.00-3268.43%
MSFT200717C000950002020-01-13 3:53PM EST95.0068.1071.8073.500.00-101059.68%
MSFT200717C001000002020-01-16 10:43AM EST100.0065.5565.1067.000.00--2050.37%
MSFT200717C001100002020-01-13 1:27PM EST110.0057.0356.9059.000.00-22053.93%
MSFT200717C001150002020-01-17 12:43PM EST115.0051.8752.0054.200.00-121250.42%
MSFT200717C001200002020-01-17 12:48PM EST120.0047.1047.1549.050.00-108545.42%
MSFT200717C001250002020-01-22 10:49AM EST125.0043.1542.2544.150.00-104441.65%
MSFT200717C001300002020-01-23 1:56PM EST130.0037.6237.4539.650.00-546039.41%
MSFT200717C001350002020-01-22 10:27AM EST135.0033.7132.9034.950.00-53236.29%
MSFT200717C001400002020-01-22 12:57PM EST140.0028.5128.6030.400.00-131233.55%
MSFT200717C001450002020-01-23 12:14PM EST145.0024.4524.5525.950.00-12814230.90%
MSFT200717C001500002020-01-23 11:51AM EST150.0020.1520.9021.750.00-2059028.66%
MSFT200717C001550002020-01-23 3:32PM EST155.0017.0017.1017.950.00-170827.00%
MSFT200717C001600002020-01-23 2:58PM EST160.0013.5013.9014.500.00-221,20125.62%
MSFT200717C001650002020-01-24 9:30AM EST165.0011.0011.0011.30+0.30+2.80%21,16124.15%
MSFT200717C001700002020-01-24 9:44AM EST170.008.628.458.65+0.35+4.23%32,33723.15%
MSFT200717C001750002020-01-24 9:51AM EST175.006.406.356.45+0.35+5.79%760622.33%
MSFT200717C001800002020-01-24 9:44AM EST180.004.674.604.75+0.37+8.60%471621.83%
MSFT200717C001850002020-01-23 3:54PM EST185.003.153.253.450.00-5631821.51%
MSFT200717C001900002020-01-23 3:57PM EST190.002.232.252.430.00-381,35521.16%
MSFT200717C001950002020-01-24 9:49AM EST195.001.581.481.68+0.13+8.97%37820.89%
MSFT200717C002000002020-01-23 3:39PM EST200.001.131.021.11+0.13+13.00%357420.52%
MSFT200717C002100002020-01-23 12:07PM EST210.000.460.440.600.00-25254921.12%
MSFT200717C002200002020-01-23 3:18PM EST220.000.240.240.380.00-6481322.27%
Putsfor17 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200717P000850002020-01-16 11:33AM EST85.000.090.030.200.00-1144.48%
MSFT200717P000900002020-01-15 12:11PM EST90.000.160.020.230.00--541.85%
MSFT200717P001000002019-12-27 10:42AM EST100.000.260.110.310.00-124537.01%
MSFT200717P001050002019-12-05 3:51PM EST105.000.800.270.670.00-6038.89%
MSFT200717P001100002020-01-17 2:46PM EST110.000.390.240.460.00-15133.01%
MSFT200717P001150002020-01-17 3:05PM EST115.000.510.360.570.00-611231.20%
MSFT200717P001200002020-01-13 3:09PM EST120.000.790.500.710.00-1815129.43%
MSFT200717P001250002020-01-22 11:13AM EST125.000.850.720.880.00-51,10127.66%
MSFT200717P001300002020-01-23 11:51AM EST130.001.181.011.110.00-31020926.00%
MSFT200717P001350002020-01-23 10:03AM EST135.001.571.371.550.00-186025.09%
MSFT200717P001400002020-01-22 12:32PM EST140.002.081.842.040.00-1,0201,54823.80%
MSFT200717P001450002020-01-23 9:30AM EST145.002.932.532.790.00-6043722.90%
MSFT200717P001500002020-01-23 3:31PM EST150.003.803.453.650.00-5844521.66%
MSFT200717P001550002020-01-23 10:57AM EST155.004.704.654.95-0.40-7.84%201,21320.92%
MSFT200717P001600002020-01-22 2:38PM EST160.006.776.256.450.00-1887519.84%
MSFT200717P001650002020-01-23 12:43PM EST165.008.878.108.400.00-4583318.92%
MSFT200717P001700002020-01-23 11:26AM EST170.0011.4010.4510.900.00-510318.24%
MSFT200717P001750002020-01-13 11:06AM EST175.0016.2713.3013.800.00-11417.40%
MSFT200717P001800002020-01-09 11:02AM EST180.0018.0516.5017.400.00--1317.16%
MSFT200717P001850002020-01-08 2:25PM EST185.0026.3920.1521.050.00-2415.83%
MSFT200717P001900002020-01-09 3:58PM EST190.0029.2323.9025.400.00-1115.55%
MSFT200717P001950002020-01-09 3:58PM EST195.0033.7528.4029.750.00--213.43%
MSFT200717P002200002019-12-27 9:39AM EST220.0061.0052.4553.450.00-100.00%
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