MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor18 September 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200918C000600002019-12-19 12:38PM EST60.0095.20105.10109.250.00-1163.82%
MSFT200918C000650002019-12-18 3:04PM EST65.0090.09100.10104.300.00-4459.67%
MSFT200918C000700002019-08-01 2:12PM EST70.0068.3566.0070.950.00-110.00%
MSFT200918C000750002019-09-24 8:30AM EST75.0065.9063.4568.200.00-23550.00%
MSFT200918C000800002019-11-19 10:12AM EST80.0068.0675.1579.650.00-11810.00%
MSFT200918C000850002019-12-06 11:53AM EST85.0066.9375.6077.550.00-100.00%
MSFT200918C000900002019-12-30 3:07PM EST90.0068.2075.0077.050.00-11138.23%
MSFT200918C000950002019-12-27 10:09AM EST95.0064.1070.0072.150.00-1118236.82%
MSFT200918C001000002020-01-09 9:30AM EST100.0062.0765.5067.700.00-128539.70%
MSFT200918C001050002020-01-21 3:03PM EST105.0062.5660.4063.400.00-111041.36%
MSFT200918C001100002020-01-10 2:40PM EST110.0053.0555.7557.900.00-322234.83%
MSFT200918C001150002020-01-16 3:27PM EST115.0051.7250.8553.600.00-116135.74%
MSFT200918C001200002020-01-22 3:42PM EST120.0047.5046.1548.900.00-1075933.92%
MSFT200918C001250002020-01-22 10:40AM EST125.0043.8041.5544.300.00-11,10332.33%
MSFT200918C001300002020-01-21 1:08PM EST130.0039.5537.1539.800.00-1157330.87%
MSFT200918C001350002020-01-22 3:10PM EST135.0034.2732.6535.400.00-131,27929.46%
MSFT200918C001400002020-01-22 1:44PM EST140.0030.1028.6030.25-0.40-1.31%42,74225.63%
MSFT200918C001450002020-01-22 1:08PM EST145.0026.0724.4527.150.00-1598427.16%
MSFT200918C001500002020-01-23 11:24AM EST150.0021.9621.3022.00+0.16+0.73%4596423.13%
MSFT200918C001550002020-01-22 2:21PM EST155.0018.5817.8519.450.00-303,59724.57%
MSFT200918C001600002020-01-22 3:42PM EST160.0015.2015.0015.20-0.55-3.49%231,59421.88%
MSFT200918C001650002020-01-22 3:59PM EST165.0012.2611.8013.400.00-1021,70023.41%
MSFT200918C001700002020-01-22 3:58PM EST170.009.769.659.95-0.44-4.31%2,5754,07221.20%
MSFT200918C001750002020-01-22 3:58PM EST175.007.627.508.400.00-1891,49921.95%
MSFT200918C001800002020-01-22 3:22PM EST180.005.905.556.400.00-1441,10121.25%
MSFT200918C001850002020-01-22 3:59PM EST185.004.454.205.000.00-20654221.16%
MSFT200918C001900002020-01-22 3:59PM EST190.003.273.003.800.00-21358820.92%
MSFT200918C001950002020-01-22 3:50PM EST195.002.452.112.910.00-10152020.89%
MSFT200918C002000002020-01-22 3:54PM EST200.001.781.602.100.00-322,48420.54%
MSFT200918C002100002020-01-22 11:49AM EST210.000.980.741.240.00-460120.85%
MSFT200918C002200002020-01-22 3:06PM EST220.000.570.310.700.00-17478121.00%
Putsfor18 September 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200918P000600002020-01-21 2:46PM EST60.000.020.000.100.00-201,49151.76%
MSFT200918P000650002019-12-24 9:53AM EST65.000.050.000.110.00-70071148.54%
MSFT200918P000700002020-01-15 11:39AM EST70.000.070.020.190.00-2020448.24%
MSFT200918P000750002020-01-17 10:31AM EST75.000.090.010.320.00-125548.19%
MSFT200918P000800002020-01-22 11:27AM EST80.000.150.090.19-0.04-21.05%2087241.36%
MSFT200918P000850002020-01-16 1:29PM EST85.000.160.050.250.00-51,18239.80%
MSFT200918P000900002020-01-21 10:39AM EST90.000.230.070.640.00-4031342.94%
MSFT200918P000950002020-01-16 1:54PM EST95.000.320.250.750.00-4054140.85%
MSFT200918P001000002020-01-22 3:51PM EST100.000.390.200.670.00-1001,95536.82%
MSFT200918P001050002020-01-21 3:03PM EST105.000.500.290.790.00-2667734.91%
MSFT200918P001100002020-01-21 3:49PM EST110.000.650.480.980.00-64,99333.44%
MSFT200918P001150002020-01-22 11:27AM EST115.000.860.691.190.00-201,48131.87%
MSFT200918P001200002020-01-22 3:42PM EST120.001.171.111.490.00-42,26330.58%
MSFT200918P001250002020-01-21 1:37PM EST125.001.501.241.740.00-12,67828.78%
MSFT200918P001300002020-01-22 1:03PM EST130.001.881.681.950.00-463,94426.65%
MSFT200918P001350002020-01-22 1:44PM EST135.002.452.452.880.00-101,63026.94%
MSFT200918P001400002020-01-22 3:24PM EST140.003.252.803.500.00-112,18025.57%
MSFT200918P001450002020-01-22 12:20PM EST145.004.113.754.500.00-3788124.86%
MSFT200918P001500002020-01-22 11:21AM EST150.005.104.905.700.00-1773524.12%
MSFT200918P001550002020-01-22 3:15PM EST155.006.776.257.250.00-1975123.60%
MSFT200918P001600002020-01-22 3:43PM EST160.008.608.458.85+0.33+3.99%364122.63%
MSFT200918P001650002020-01-22 11:45AM EST165.0010.4010.1011.100.00-187122.34%
MSFT200918P001700002020-01-21 12:04PM EST170.0012.3112.0513.500.00-142821.73%
MSFT200918P001750002020-01-22 3:26PM EST175.0016.0515.9016.650.00-754421.91%
MSFT200918P001800002020-01-22 12:15PM EST180.0019.1019.0519.300.00-342920.52%
MSFT200918P001850002020-01-22 12:15PM EST185.0022.6021.5523.550.00-17419721.75%
MSFT200918P001900002020-01-15 10:05AM EST190.0028.7926.3527.600.00-5622.16%
MSFT200918P001950002019-12-19 1:39PM EST195.0039.9828.8030.850.00-1120.01%
MSFT200918P002000002020-01-02 11:05AM EST200.0041.0034.3036.500.00-14523.77%
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