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
MSFT200918C000600002020-04-02 9:33AM EDT60.0093.9892.5095.200.00-1388.33%
MSFT200918C000650002020-02-18 3:21PM EDT65.00121.6276.6580.000.00-400.00%
MSFT200918C000700002019-08-01 3:12PM EDT70.0068.3566.0070.950.00-110.00%
MSFT200918C000750002020-02-14 10:30AM EDT75.00110.1069.1572.600.00-23550.00%
MSFT200918C000800002020-03-23 3:30PM EDT80.0056.2072.5576.600.00-12056.45%
MSFT200918C000850002020-03-16 3:57PM EDT85.0063.1467.7071.900.00-11354.74%
MSFT200918C000900002020-03-20 3:54PM EDT90.0051.4063.5567.500.00-11257.12%
MSFT200918C000950002020-03-25 1:43PM EDT95.0059.5058.5063.000.00-118154.08%
MSFT200918C001000002020-04-01 12:12PM EDT100.0057.1054.1058.200.00-10115152.09%
MSFT200918C001050002020-03-31 9:48AM EDT105.0056.2049.8553.450.00-19550.33%
MSFT200918C001100002020-04-02 10:29AM EDT110.0046.2845.8049.150.00-223057.23%
MSFT200918C001150002020-04-02 3:47PM EDT115.0043.7342.2544.900.00-519254.96%
MSFT200918C001200002020-04-03 3:38PM EDT120.0039.0038.1040.80-0.10-0.26%978552.94%
MSFT200918C001250002020-04-02 3:54PM EDT125.0036.4033.3536.900.00-21787351.27%
MSFT200918C001300002020-04-03 10:18AM EDT130.0033.5029.8533.15+2.00+6.35%11,22749.67%
MSFT200918C001350002020-04-03 12:12PM EDT135.0028.0027.6028.600.00-61,62245.41%
MSFT200918C001400002020-04-03 3:56PM EDT140.0024.5223.6524.85+0.77+3.24%192,74243.18%
MSFT200918C001450002020-04-03 3:43PM EDT145.0020.8520.5521.70-0.34-1.60%91,51142.11%
MSFT200918C001500002020-04-03 3:53PM EDT150.0018.5717.6018.65-0.93-4.77%843,22740.78%
MSFT200918C001550002020-04-03 3:58PM EDT155.0015.3715.1516.00-1.30-7.80%974,30339.90%
MSFT200918C001600002020-04-03 3:59PM EDT160.0013.0512.5013.40+0.15+1.16%1424,11738.60%
MSFT200918C001650002020-04-03 3:59PM EDT165.0010.9510.3511.00-0.75-6.41%1,0935,41037.23%
MSFT200918C001700002020-04-03 3:32PM EDT170.008.788.309.20-0.47-5.08%1416,66836.74%
MSFT200918C001750002020-04-03 3:42PM EDT175.006.906.507.30-0.45-6.12%2083,45235.43%
MSFT200918C001800002020-04-03 3:43PM EDT180.005.435.155.85+0.03+0.56%1347,56134.69%
MSFT200918C001850002020-04-03 1:39PM EDT185.004.244.104.60-0.21-4.72%972,57633.91%
MSFT200918C001900002020-04-03 3:43PM EDT190.003.283.153.60-0.42-11.35%936,39533.31%
MSFT200918C001950002020-04-03 3:17PM EDT195.002.622.082.76-0.43-14.10%163,81232.67%
MSFT200918C002000002020-04-03 3:57PM EDT200.001.981.842.08+0.24+13.79%17611,86832.06%
MSFT200918C002100002020-04-03 3:32PM EDT210.001.110.871.25-0.02-1.77%213,86731.67%
MSFT200918C002200002020-04-03 2:07PM EDT220.000.670.410.73+0.02+3.08%2153,39931.32%
MSFT200918C002300002020-04-03 3:11PM EDT230.000.450.350.45+0.04+9.76%362,03531.45%
MSFT200918C002400002020-04-03 3:51PM EDT240.000.260.230.28-0.01-3.70%322,59331.62%
MSFT200918C002500002020-04-03 12:27PM EDT250.000.190.150.32+0.01+5.56%152,39734.67%
MSFT200918C002600002020-04-03 2:58PM EDT260.000.130.100.19+0.05+62.50%42,35934.33%
Putsfor18 September 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200918P000600002020-04-01 1:25PM EDT60.000.450.180.510.00-102,21468.65%
MSFT200918P000650002020-04-03 3:03PM EDT65.000.550.290.63+0.04+7.84%155466.31%
MSFT200918P000700002020-04-02 3:20PM EDT70.000.690.410.820.00-129664.26%
MSFT200918P000750002020-04-02 12:45PM EDT75.000.910.811.130.00-5050264.67%
MSFT200918P000800002020-04-03 1:35PM EDT80.001.181.001.45-0.05-4.07%198962.62%
MSFT200918P000850002020-04-03 12:25PM EDT85.001.481.331.65-0.02-1.33%511,23560.28%
MSFT200918P000900002020-04-02 2:40PM EDT90.001.871.462.150.00-1283058.06%
MSFT200918P000950002020-04-03 1:48PM EDT95.002.442.132.43+0.04+1.67%21277556.68%
MSFT200918P001000002020-04-03 2:09PM EDT100.002.962.402.98-0.08-2.63%1352,07154.41%
MSFT200918P001050002020-04-03 2:48PM EDT105.003.703.153.55+0.35+10.45%2161,02053.20%
MSFT200918P001100002020-04-03 3:22PM EDT110.004.303.754.35+0.08+1.90%9005,94851.67%
MSFT200918P001150002020-04-02 10:06AM EDT115.005.504.355.200.00-14,32251.56%
MSFT200918P001200002020-04-03 2:46PM EDT120.006.304.906.05+0.35+5.88%933,04949.67%
MSFT200918P001250002020-04-03 3:16PM EDT125.007.236.457.15-0.37-4.87%1832,69148.27%
MSFT200918P001300002020-04-03 3:55PM EDT130.008.207.708.35-0.36-4.21%1724,55246.75%
MSFT200918P001350002020-04-03 3:59PM EDT135.009.508.959.80-0.67-6.59%743,32545.51%
MSFT200918P001400002020-04-03 2:51PM EDT140.0011.7510.4511.40-0.42-3.45%325,59444.22%
MSFT200918P001450002020-04-03 2:52PM EDT145.0013.3512.3513.20-0.25-1.84%8894,16842.97%
MSFT200918P001500002020-04-03 3:59PM EDT150.0015.0014.2515.15-0.35-2.28%2227,13641.61%
MSFT200918P001550002020-04-03 2:50PM EDT155.0017.9716.6517.40+0.47+2.69%3083,33840.47%
MSFT200918P001600002020-04-03 3:59PM EDT160.0019.6019.0019.90-1.09-5.27%1015,52039.41%
MSFT200918P001650002020-04-03 2:49PM EDT165.0023.2521.6522.65+0.40+1.75%26,22538.41%
MSFT200918P001700002020-04-03 12:15PM EDT170.0025.6624.7525.75-0.57-2.17%53,37737.71%
MSFT200918P001750002020-04-03 1:03PM EDT175.0029.0027.9028.95-0.20-0.68%11,41936.70%
MSFT200918P001800002020-04-02 1:50PM EDT180.0032.5031.3532.850.00-41,33237.01%
MSFT200918P001850002020-04-02 10:30AM EDT185.0037.3034.2037.600.00-12,30539.29%
MSFT200918P001900002020-04-03 10:35AM EDT190.0038.3538.7041.90-0.22-0.57%570240.04%
MSFT200918P001950002020-03-10 3:22PM EDT195.0041.9242.4046.050.00-16824540.01%
MSFT200918P002000002020-04-03 10:24AM EDT200.0046.8846.9050.40-3.77-7.44%127140.27%
MSFT200918P002100002020-03-19 10:16AM EDT210.0067.3255.5560.000.00-10043.23%
MSFT200918P002200002020-03-25 3:45PM EDT220.0070.7365.1069.350.00-11344.64%
MSFT200918P002300002020-03-25 3:45PM EDT230.0080.4874.7079.200.00-1147.60%
MSFT200918P002400002020-02-18 11:44AM EDT240.0054.2596.6099.300.00-639780.07%
MSFT200918P002500002020-03-31 10:39AM EDT250.0086.9594.6598.850.00-130652.39%
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