MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor18 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT201218C000800002020-03-24 1:45PM EDT80.0067.5968.9072.800.00-3360.95%
MSFT201218C000900002020-03-23 11:55AM EDT90.0050.0059.8563.650.00-24055.70%
MSFT201218C000950002020-03-02 1:12AM EDT95.0063.9455.4559.200.00-1253.48%
MSFT201218C001000002020-03-27 11:55AM EDT100.0055.2051.5554.80+4.10+8.02%120651.28%
MSFT201218C001050002020-03-19 12:42PM EDT105.0049.0947.3550.600.00-3749.62%
MSFT201218C001100002020-03-13 3:51PM EDT110.0036.6643.2546.450.00-41747.86%
MSFT201218C001150002020-03-20 2:08PM EDT115.0035.0539.4542.400.00-227046.16%
MSFT201218C001200002020-03-25 10:29AM EDT120.0034.0036.0038.650.00-128245.00%
MSFT201218C001250002020-03-25 1:37PM EDT125.0035.0032.0534.950.00-16443.64%
MSFT201218C001300002020-03-26 3:55PM EDT130.0033.4028.3531.550.00-912842.68%
MSFT201218C001350002020-03-27 3:58PM EDT135.0028.1525.3528.15+1.15+4.26%618541.38%
MSFT201218C001400002020-03-27 3:57PM EDT140.0024.3522.3025.05-2.15-8.11%1044040.39%
MSFT201218C001450002020-03-27 12:30PM EDT145.0021.1020.0021.80-2.90-12.08%1351238.75%
MSFT201218C001500002020-03-27 1:17PM EDT150.0018.1016.6518.90-2.36-11.53%4051837.48%
MSFT201218C001550002020-03-27 3:50PM EDT155.0015.5714.5516.30-1.33-7.87%924536.44%
MSFT201218C001600002020-03-27 2:57PM EDT160.0014.4512.2013.50+0.45+3.21%151,08034.62%
MSFT201218C001650002020-03-27 2:05PM EDT165.0010.9510.7512.00-1.05-8.75%2653434.97%
MSFT201218C001700002020-03-27 3:46PM EDT170.009.598.4510.15-1.51-13.60%461,41834.25%
MSFT201218C001750002020-03-27 3:54PM EDT175.007.576.908.55-0.53-6.54%275,00033.66%
MSFT201218C001800002020-03-27 1:57PM EDT180.007.205.807.05-0.30-4.00%1979932.89%
MSFT201218C001850002020-03-27 3:50PM EDT185.005.304.455.80-0.90-14.52%1799232.29%
MSFT201218C001900002020-03-27 3:54PM EDT190.004.004.004.20-1.15-22.33%902,57030.32%
MSFT201218C001950002020-03-27 3:48PM EDT195.003.503.003.55-0.70-16.67%91,55130.41%
MSFT201218C002000002020-03-27 3:54PM EDT200.002.502.453.15-0.75-23.08%312,05930.97%
MSFT201218C002100002020-03-27 3:56PM EDT210.001.641.182.02-0.36-18.00%821,65330.23%
MSFT201218C002200002020-03-27 3:50PM EDT220.001.060.701.25-0.10-8.62%899529.52%
MSFT201218C002300002020-03-27 3:56PM EDT230.000.810.651.00+0.02+2.53%71,99430.54%
MSFT201218C002400002020-03-27 3:14PM EDT240.000.650.380.65+0.15+30.00%1848030.27%
MSFT201218C002500002020-03-25 3:16PM EDT250.000.440.150.500.00-443230.91%
MSFT201218C002600002020-03-25 11:41AM EDT260.000.300.200.340.00-479630.88%
MSFT201218C002700002020-03-27 12:58PM EDT270.000.170.150.23-0.01-5.56%183030.86%
Putsfor18 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT201218P000800002020-03-27 1:12PM EDT80.001.601.411.88+0.10+6.67%314951.54%
MSFT201218P000850002020-03-18 11:40AM EDT85.002.101.842.380.00-121050.44%
MSFT201218P000900002020-03-27 2:37PM EDT90.002.322.292.99-0.05-2.11%2011851.09%
MSFT201218P000950002020-03-26 3:10PM EDT95.003.002.953.80+0.13+4.53%116850.52%
MSFT201218P001000002020-03-26 1:04PM EDT100.003.253.504.550.00-2147449.21%
MSFT201218P001050002020-03-26 3:33PM EDT105.004.054.305.250.00-5821947.40%
MSFT201218P001100002020-03-27 9:34AM EDT110.005.705.256.30+0.90+18.75%118446.47%
MSFT201218P001150002020-03-27 11:17AM EDT115.006.666.257.55+0.11+1.68%3918845.75%
MSFT201218P001200002020-03-27 3:54PM EDT120.007.957.558.30+2.97+59.64%1341,13743.30%
MSFT201218P001250002020-03-27 12:45PM EDT125.008.808.8510.25+0.57+6.93%2269843.67%
MSFT201218P001300002020-03-27 3:47PM EDT130.0010.2010.3010.90+0.45+4.62%122,76940.50%
MSFT201218P001350002020-03-27 1:48PM EDT135.0011.5011.9013.55+1.05+10.05%71,11641.62%
MSFT201218P001400002020-03-27 3:10PM EDT140.0013.9013.7515.40+1.05+8.17%152,08440.52%
MSFT201218P001450002020-03-27 10:29AM EDT145.0015.0015.6517.75+0.25+1.69%485340.09%
MSFT201218P001500002020-03-27 3:57PM EDT150.0018.8518.7518.80+1.95+11.54%6486036.70%
MSFT201218P001550002020-03-27 11:09AM EDT155.0020.0020.6522.30+0.09+0.45%61,53337.83%
MSFT201218P001600002020-03-27 3:54PM EDT160.0023.8023.2025.10+1.62+7.30%161,95737.20%
MSFT201218P001650002020-03-27 3:54PM EDT165.0026.7025.9028.25+2.15+8.76%121,59836.88%
MSFT201218P001700002020-03-20 3:52PM EDT170.0040.6228.8531.700.00-166436.82%
MSFT201218P001750002020-03-26 3:37PM EDT175.0030.5332.3034.900.00-151735.90%
MSFT201218P001800002020-03-25 12:54PM EDT180.0035.2135.7538.600.00-612435.68%
MSFT201218P001850002020-03-24 3:01PM EDT185.0042.4539.7542.200.00-212134.89%
MSFT201218P001900002020-03-20 10:31AM EDT190.0057.0043.4546.450.00-126835.29%
MSFT201218P001950002020-03-20 3:44PM EDT195.0059.0847.6050.600.00-122035.19%
MSFT201218P002000002020-03-25 10:57AM EDT200.0055.1652.0554.800.00-2064834.95%
MSFT201218P002100002020-03-23 11:53AM EDT210.0077.8560.6564.450.00-635337.39%
MSFT201218P002300002020-03-27 5:08AM EDT230.0048.3977.6082.600.00---36.95%
MSFT201218P002400002020-03-25 10:45AM EDT240.0093.8289.4093.200.00-4041.86%
MSFT201218P002500002020-03-25 10:45AM EDT250.00103.6299.10103.000.00-4043.52%
MSFT201218P002600002020-03-27 5:08AM EDT260.0076.15108.35112.550.00--043.87%
MSFT201218P002700002020-03-20 5:50PM EDT270.00135.50119.05122.850.00--847.33%
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