MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor15 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210115C000500002020-01-17 10:07AM EST50.00116.22115.00119.50+2.87+2.53%39451.66%
MSFT210115C000550002019-12-17 9:58AM EST55.00101.95110.30112.050.00-1000.00%
MSFT210115C000600002020-01-07 3:28PM EST60.0098.25105.10109.600.00-149373.08%
MSFT210115C000650002020-01-02 2:20PM EST65.0097.70100.00104.600.00-16967.94%
MSFT210115C000700002020-01-09 10:22AM EST70.0091.8095.0099.600.00-136463.22%
MSFT210115C000750002020-01-02 11:13AM EST75.0084.8090.0094.600.00-161758.84%
MSFT210115C000800002020-01-16 3:52PM EST80.0086.0085.6089.800.00-21,06355.86%
MSFT210115C000850002020-01-16 1:15PM EST85.0080.4780.8084.800.00-142,63551.95%
MSFT210115C000900002020-01-17 9:30AM EST90.0076.2075.9080.00+5.70+8.09%21,21449.24%
MSFT210115C000925002019-12-23 1:37PM EST92.5066.0073.0077.600.00-29747.90%
MSFT210115C000950002020-01-03 11:58AM EST95.0067.4671.0075.200.00-1062046.58%
MSFT210115C000975002019-11-19 2:23PM EST97.5054.2658.5563.550.00-48390.00%
MSFT210115C001000002020-01-17 3:15PM EST100.0067.8566.1070.00+1.72+2.60%81,98642.35%
MSFT210115C001050002020-01-17 10:49AM EST105.0062.3061.2065.60+0.30+0.48%13,32741.42%
MSFT210115C001100002020-01-17 11:17AM EST110.0057.3256.6060.40+0.32+0.56%352,77037.51%
MSFT210115C001150002020-01-17 1:06PM EST115.0053.2152.0055.85+0.43+0.81%33,34935.93%
MSFT210115C001200002020-01-17 3:15PM EST120.0048.4849.0051.30+0.28+0.58%118,91534.23%
MSFT210115C001250002020-01-17 11:12AM EST125.0044.1343.1046.40-0.02-0.05%155,98131.48%
MSFT210115C001300002020-01-17 3:22PM EST130.0040.6140.2042.50+0.61+1.53%684,42331.24%
MSFT210115C001350002020-01-17 3:18PM EST135.0036.3036.2038.90+0.40+1.11%75,49731.28%
MSFT210115C001400002020-01-17 1:22PM EST140.0032.3430.5035.00+0.49+1.54%27,10730.30%
MSFT210115C001450002020-01-17 3:59PM EST145.0029.2527.6031.60+1.15+4.09%254,84630.00%
MSFT210115C001500002020-01-17 3:57PM EST150.0025.8525.1026.00+0.93+3.73%2089,59725.54%
MSFT210115C001550002020-01-17 3:32PM EST155.0022.1520.4024.90+0.50+2.31%515,74928.60%
MSFT210115C001600002020-01-17 3:58PM EST160.0019.4519.3019.65+0.95+5.14%1237,92924.47%
MSFT210115C001650002020-01-17 3:49PM EST165.0016.5015.6517.00+0.60+3.77%35613,57524.23%
MSFT210115C001700002020-01-17 3:53PM EST170.0013.9513.5014.10+0.65+4.89%4517,21923.23%
MSFT210115C001750002020-01-17 3:57PM EST175.0011.8411.6513.55+0.79+7.15%1,9214,95225.42%
MSFT210115C001800002020-01-17 3:57PM EST180.009.839.6511.50+0.61+6.62%1332,78325.03%
MSFT210115C001850002020-01-17 3:50PM EST185.007.907.808.20+0.40+5.33%7943,19722.30%
MSFT210115C001900002020-01-17 3:50PM EST190.006.405.907.00+0.40+6.67%4622,52922.51%
MSFT210115C001950002020-01-17 3:54PM EST195.005.202.856.00+0.45+9.47%1,8862,37422.76%
MSFT210115C002000002020-01-17 3:58PM EST200.004.253.804.25+0.45+11.84%8352,85721.28%
MSFT210115C002100002020-01-17 3:29PM EST210.002.562.403.00+0.22+9.40%94548521.70%
MSFT210115C002200002020-01-17 3:37PM EST220.001.601.651.73+0.20+14.29%1,3002,50720.92%
Putsfor15 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210115P000500002020-01-15 10:18AM EST50.000.030.030.100.00-41,70849.41%
MSFT210115P000550002020-01-16 2:11PM EST55.000.060.050.070.00-22,59743.75%
MSFT210115P000600002020-01-16 10:17AM EST60.000.080.090.330.00-281749.56%
MSFT210115P000650002020-01-17 3:43PM EST65.000.140.050.37+0.01+7.69%31,78046.73%
MSFT210115P000700002020-01-17 10:32AM EST70.000.200.010.32+0.02+11.11%632,10742.38%
MSFT210115P000750002020-01-16 3:54PM EST75.000.250.270.700.00-281,51944.78%
MSFT210115P000800002020-01-17 3:26PM EST80.000.340.000.79+0.02+6.25%566,56542.48%
MSFT210115P000850002020-01-10 1:40PM EST85.000.500.001.000.00-703,11941.26%
MSFT210115P000900002020-01-14 12:17PM EST90.000.620.101.600.00-355,52342.37%
MSFT210115P000925002020-01-16 10:09AM EST92.500.680.004.40+0.06+9.68%51,99153.76%
MSFT210115P000950002020-01-17 10:23AM EST95.000.720.204.40-0.02-2.70%23,77551.84%
MSFT210115P000975002020-01-17 10:32AM EST97.500.800.250.90-0.03-3.61%231,95033.20%
MSFT210115P001000002020-01-17 3:46PM EST100.000.920.831.100.00-9512,28733.26%
MSFT210115P001050002020-01-17 11:23AM EST105.001.170.311.60+0.01+0.86%1015,38233.40%
MSFT210115P001100002020-01-17 2:21PM EST110.001.451.101.86-0.03-2.03%1258,82131.87%
MSFT210115P001150002020-01-17 3:46PM EST115.001.811.751.90-0.06-3.21%227,11929.32%
MSFT210115P001200002020-01-17 11:55AM EST120.002.252.202.30-0.03-1.32%9610,91828.20%
MSFT210115P001250002020-01-17 12:15PM EST125.002.832.703.00-0.02-0.70%5319,56327.79%
MSFT210115P001300002020-01-17 2:32PM EST130.003.503.353.80-0.05-1.41%1718,37327.26%
MSFT210115P001350002020-01-17 2:43PM EST135.004.304.004.60-0.14-3.15%846,36626.38%
MSFT210115P001400002020-01-17 3:56PM EST140.005.105.055.20-0.25-4.67%1277,20924.79%
MSFT210115P001450002020-01-17 3:58PM EST145.006.294.106.70-0.21-3.23%163,39124.78%
MSFT210115P001500002020-01-17 3:56PM EST150.007.637.558.05-0.37-4.62%842,72824.07%
MSFT210115P001550002020-01-17 3:50PM EST155.009.297.0011.40-0.51-5.20%1224,07226.33%
MSFT210115P001600002020-01-17 3:50PM EST160.0011.1411.0013.30-0.33-2.88%2642,66025.68%
MSFT210115P001650002020-01-17 3:57PM EST165.0013.2511.1014.00-0.38-2.79%591,87522.87%
MSFT210115P001700002020-01-17 2:47PM EST170.0015.9815.5018.00-0.12-0.75%2381,00124.77%
MSFT210115P001750002020-01-17 12:11PM EST175.0018.9515.9020.40-1.60-7.79%1124023.87%
MSFT210115P001800002020-01-16 11:46AM EST180.0022.4518.9022.350.00-315021.90%
MSFT210115P001850002020-01-15 10:02AM EST185.0024.8722.2525.65-1.93-7.20%1117521.61%
MSFT210115P001900002020-01-16 12:16PM EST190.0029.3027.0029.250.00-54821.44%
MSFT210115P001950002020-01-17 3:38PM EST195.0032.0029.3033.05-2.55-7.38%91921.27%
MSFT210115P002000002020-01-17 3:49PM EST200.0035.7833.3036.85-1.32-3.56%35416820.72%
MSFT210115P002100002020-01-13 11:43AM EST210.0048.9041.9045.550.00--120.91%
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