MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT201016C000800002020-03-16 12:00AM EDT80.0067.4068.6572.550.00-2051.51%
MSFT201016C000850002020-03-03 10:59PM EDT85.0085.8064.0067.850.00--150.49%
MSFT201016C000900002020-03-26 12:17PM EDT90.0064.8059.4563.250.00-1661.62%
MSFT201016C000950002020-03-23 9:30AM EDT95.0058.9554.9558.70+5.35+9.98%110458.80%
MSFT201016C001000002020-03-26 12:41PM EDT100.0055.8550.9554.300.00-32056.53%
MSFT201016C001050002020-03-03 10:59PM EDT105.0062.5246.8049.800.00--353.63%
MSFT201016C001100002020-03-17 2:37PM EDT110.0035.3042.6045.700.00-23452.09%
MSFT201016C001150002020-03-26 1:43PM EDT115.0042.7038.6041.550.00-2650.02%
MSFT201016C001200002020-03-27 11:55AM EDT120.0038.2034.7537.650.00-32348.47%
MSFT201016C001250002020-03-24 11:37AM EDT125.0027.2331.3033.900.00-15846.99%
MSFT201016C001300002020-03-26 3:54PM EDT130.0029.0027.6530.25-2.95-9.23%18345.41%
MSFT201016C001350002020-03-26 1:52PM EDT135.0027.9024.3026.80+0.40+1.45%357643.98%
MSFT201016C001400002020-03-27 3:11PM EDT140.0022.5021.0523.75-2.50-10.00%2418543.11%
MSFT201016C001450002020-03-27 3:26PM EDT145.0022.2518.3020.50+1.41+6.77%1224041.34%
MSFT201016C001500002020-03-27 3:58PM EDT150.0016.5015.6517.55-2.50-13.16%3922139.84%
MSFT201016C001550002020-03-27 3:54PM EDT155.0013.7013.1515.20-2.50-15.43%2543839.24%
MSFT201016C001600002020-03-27 3:59PM EDT160.0011.9011.2012.60-2.10-15.00%351,27137.60%
MSFT201016C001650002020-03-27 3:39PM EDT165.009.909.5010.70-1.20-10.81%3839837.06%
MSFT201016C001700002020-03-27 3:57PM EDT170.007.937.158.00-0.97-10.90%4074534.12%
MSFT201016C001750002020-03-27 3:48PM EDT175.006.855.707.15-0.55-7.43%161,21535.08%
MSFT201016C001800002020-03-27 3:49PM EDT180.005.354.405.60-0.65-10.83%641,80333.85%
MSFT201016C001850002020-03-27 1:56PM EDT185.004.653.504.55-0.45-8.82%4491433.43%
MSFT201016C001900002020-03-27 3:35PM EDT190.003.522.443.60+0.12+3.53%301,15832.83%
MSFT201016C001950002020-03-27 12:37PM EDT195.002.751.862.87-0.02-0.72%1547632.46%
MSFT201016C002000002020-03-27 3:50PM EDT200.001.801.362.18-0.50-21.74%291,05331.75%
MSFT201016C002100002020-03-27 2:57PM EDT210.001.200.961.44+0.10+9.09%1517731.78%
MSFT201016C002200002020-03-25 1:04PM EDT220.000.850.521.00+0.10+13.33%216632.20%
MSFT201016C002300002020-03-26 3:51PM EDT230.000.400.300.630.00-1024332.01%
MSFT201016C002400002020-03-26 1:08PM EDT240.000.300.240.35+0.01+3.45%815931.28%
MSFT201016C002500002020-03-27 3:32PM EDT250.000.230.170.28+0.01+4.55%726732.35%
MSFT201016C002600002020-03-26 11:57AM EDT260.000.160.120.130.00-247431.06%
Putsfor16 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT201016P000800002020-03-27 12:56PM EDT80.001.190.971.75-0.04-3.25%156056.42%
MSFT201016P000850002020-03-27 3:17PM EDT85.001.551.332.12+0.10+6.90%20554.83%
MSFT201016P000900002020-03-27 1:26PM EDT90.002.001.922.31+0.24+13.64%184452.99%
MSFT201016P000950002020-03-23 10:12AM EDT95.002.352.223.05-3.08-56.72%524451.58%
MSFT201016P001000002020-03-25 12:03PM EDT100.003.403.003.750.00-30156650.84%
MSFT201016P001050002020-03-26 11:29AM EDT105.003.503.504.500.00-545251.17%
MSFT201016P001100002020-03-27 11:53AM EDT110.004.454.305.30+0.25+5.95%4840249.51%
MSFT201016P001150002020-03-27 9:57AM EDT115.005.535.306.40+0.43+8.43%112548.53%
MSFT201016P001200002020-03-27 1:54PM EDT120.006.606.407.55+0.50+8.20%1029447.25%
MSFT201016P001250002020-03-27 9:57AM EDT125.007.967.508.90+0.21+2.71%116546.16%
MSFT201016P001300002020-03-27 1:54PM EDT130.009.009.0510.25+0.55+6.51%112,08344.63%
MSFT201016P001350002020-03-26 1:55PM EDT135.009.9810.4512.050.00-2351243.87%
MSFT201016P001400002020-03-27 3:21PM EDT140.0011.4412.2513.95-0.48-4.03%1001,41942.89%
MSFT201016P001450002020-03-27 11:35AM EDT145.0013.9014.3016.00+0.35+2.58%332,63841.82%
MSFT201016P001500002020-03-27 11:34AM EDT150.0016.0516.5518.45+0.85+5.59%251,01741.22%
MSFT201016P001550002020-03-25 1:45PM EDT155.0017.5019.0520.750.00-1148639.82%
MSFT201016P001600002020-03-26 2:33PM EDT160.0019.5821.4523.800.00-3078039.65%
MSFT201016P001650002020-03-25 1:43PM EDT165.0022.9224.2026.850.00-216539.03%
MSFT201016P001700002020-03-17 3:40PM EDT170.0025.5227.3030.100.00-112438.42%
MSFT201016P001750002020-03-26 3:37PM EDT175.0029.0830.6533.400.00-118337.46%
MSFT201016P001800002020-03-27 12:21PM EDT180.0034.3034.3037.05+1.80+5.54%36336.91%
MSFT201016P001850002020-03-26 10:05AM EDT185.0038.0438.1541.050.00-526036.85%
MSFT201016P001900002020-03-19 9:35AM EDT190.0055.5042.2045.150.00-132136.69%
MSFT201016P001950002020-03-25 11:15AM EDT195.0049.5546.4049.600.00-29137.26%
MSFT201016P002000002020-03-09 3:29PM EDT200.0049.1050.9054.000.00-506237.40%
MSFT201016P002100002020-03-02 11:51AM EDT210.0047.2559.9063.750.00--340.36%
MSFT201016P002200002020-03-02 11:51AM EDT220.0056.2069.4573.350.00--342.33%
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