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
MSFT210115C000500002020-03-30 9:48AM EDT50.00105.000.000.000.00-200.00%
MSFT210115C000550002020-03-20 10:05AM EDT55.0092.000.000.000.00-400.00%
MSFT210115C000600002020-03-31 11:34AM EDT60.00103.000.000.000.00-200.00%
MSFT210115C000650002020-03-23 9:34AM EDT65.0072.130.000.000.00-400.00%
MSFT210115C000700002020-04-08 2:58PM EDT70.0095.950.000.000.00-1400.00%
MSFT210115C000750002020-04-07 1:37PM EDT75.0091.650.000.000.00-100.00%
MSFT210115C000800002020-04-07 12:12PM EDT80.0087.500.000.000.00-200.00%
MSFT210115C000850002020-04-08 12:58PM EDT85.0081.070.000.000.00-200.00%
MSFT210115C000900002020-04-07 3:25PM EDT90.0076.300.000.000.00-2000.00%
MSFT210115C000925002020-03-25 10:27AM EDT92.5056.020.000.000.00-1400.00%
MSFT210115C000950002020-04-08 3:48PM EDT95.0071.250.000.000.00-100.00%
MSFT210115C000975002020-04-03 12:21PM EDT97.5059.550.000.000.00-200.00%
MSFT210115C001000002020-04-08 3:41PM EDT100.0066.500.000.000.00-1500.00%
MSFT210115C001050002020-04-07 9:50AM EDT105.0065.200.000.000.00-1100.00%
MSFT210115C001100002020-04-07 1:45PM EDT110.0059.750.000.000.00-1600.00%
MSFT210115C001150002020-04-08 3:38PM EDT115.0053.640.000.000.00-800.00%
MSFT210115C001200002020-04-08 2:54PM EDT120.0050.470.000.000.00-500.00%
MSFT210115C001250002020-04-08 9:36AM EDT125.0046.700.000.000.00-100.00%
MSFT210115C001300002020-04-08 3:09PM EDT130.0042.470.000.000.00-600.00%
MSFT210115C001350002020-04-08 3:08PM EDT135.0038.500.000.000.00-2700.00%
MSFT210115C001400002020-04-08 3:56PM EDT140.0034.500.000.000.00-7500.00%
MSFT210115C001450002020-04-08 3:41PM EDT145.0030.300.000.000.00-5400.00%
MSFT210115C001500002020-04-08 3:59PM EDT150.0027.700.000.000.00-17700.00%
MSFT210115C001550002020-04-08 2:40PM EDT155.0024.850.000.000.00-6800.00%
MSFT210115C001600002020-04-08 3:54PM EDT160.0021.890.000.000.00-71600.00%
MSFT210115C001650002020-04-08 3:59PM EDT165.0019.000.000.000.00-16100.00%
MSFT210115C001700002020-04-08 3:57PM EDT170.0016.000.000.000.00-64800.78%
MSFT210115C001750002020-04-08 3:58PM EDT175.0014.100.000.000.00-1,11801.56%
MSFT210115C001800002020-04-08 3:59PM EDT180.0011.950.000.000.00-68401.56%
MSFT210115C001850002020-04-08 3:43PM EDT185.009.800.000.000.00-5403.13%
MSFT210115C001900002020-04-08 3:57PM EDT190.008.350.000.000.00-40103.13%
MSFT210115C001950002020-04-08 1:27PM EDT195.006.700.000.000.00-2803.13%
MSFT210115C002000002020-04-08 3:58PM EDT200.005.700.000.000.00-1,24206.25%
MSFT210115C002100002020-04-08 3:57PM EDT210.003.800.000.000.00-28406.25%
MSFT210115C002200002020-04-08 3:29PM EDT220.002.400.000.000.00-6006.25%
MSFT210115C002300002020-04-08 3:11PM EDT230.001.660.000.000.00-4206.25%
MSFT210115C002400002020-04-08 3:36PM EDT240.001.050.000.000.00-2606.25%
MSFT210115C002500002020-04-08 3:59PM EDT250.000.670.000.000.00-113012.50%
MSFT210115C002600002020-04-08 12:36PM EDT260.000.450.000.000.00-14012.50%
MSFT210115C002700002020-04-08 3:04PM EDT270.000.320.000.000.00-101012.50%
Putsfor15 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210115P000500002020-04-08 3:27PM EDT50.000.300.000.000.00-25025.00%
MSFT210115P000550002020-04-03 3:56PM EDT55.000.550.000.000.00-1025.00%
MSFT210115P000600002020-04-08 3:54PM EDT60.000.450.000.000.00-14025.00%
MSFT210115P000650002020-04-08 12:16PM EDT65.000.580.000.000.00-1025.00%
MSFT210115P000700002020-04-08 9:36AM EDT70.000.780.000.000.00-1025.00%
MSFT210115P000750002020-04-08 11:07AM EDT75.000.950.000.000.00-20025.00%
MSFT210115P000800002020-04-08 11:52AM EDT80.001.130.000.000.00-1012.50%
MSFT210115P000850002020-04-08 12:50PM EDT85.001.410.000.000.00-1012.50%
MSFT210115P000900002020-04-07 1:02PM EDT90.001.690.000.000.00-3012.50%
MSFT210115P000925002020-04-07 1:51PM EDT92.501.940.000.000.00-1012.50%
MSFT210115P000950002020-04-08 1:08PM EDT95.002.100.000.000.00-95012.50%
MSFT210115P000975002020-04-08 11:23AM EDT97.502.300.000.000.00-71012.50%
MSFT210115P001000002020-04-08 3:12PM EDT100.002.620.000.000.00-596012.50%
MSFT210115P001050002020-04-08 2:24PM EDT105.003.210.000.000.00-13012.50%
MSFT210115P001100002020-04-08 3:56PM EDT110.003.850.000.000.00-44012.50%
MSFT210115P001150002020-04-08 3:40PM EDT115.004.700.000.000.00-606.25%
MSFT210115P001200002020-04-08 2:51PM EDT120.005.310.000.000.00-806.25%
MSFT210115P001250002020-04-08 3:13PM EDT125.006.270.000.000.00-1206.25%
MSFT210115P001300002020-04-08 2:50PM EDT130.007.360.000.000.00-74106.25%
MSFT210115P001350002020-04-08 3:53PM EDT135.008.700.000.000.00-2406.25%
MSFT210115P001400002020-04-08 1:22PM EDT140.0010.200.000.000.00-2603.13%
MSFT210115P001450002020-04-08 3:05PM EDT145.0011.300.000.000.00-1,22603.13%
MSFT210115P001500002020-04-08 3:55PM EDT150.0013.300.000.000.00-4503.13%
MSFT210115P001550002020-04-08 2:39PM EDT155.0015.000.000.000.00-7601.56%
MSFT210115P001600002020-04-08 2:00PM EDT160.0017.500.000.000.00-4000.78%
MSFT210115P001650002020-04-08 3:42PM EDT165.0019.600.000.000.00-59600.05%
MSFT210115P001700002020-04-08 2:01PM EDT170.0022.120.000.000.00-300.00%
MSFT210115P001750002020-04-08 11:51AM EDT175.0024.020.000.000.00-100.00%
MSFT210115P001800002020-04-08 12:10PM EDT180.0027.130.000.000.00-2000.00%
MSFT210115P001850002020-04-06 3:22PM EDT185.0032.500.000.000.00-4000.00%
MSFT210115P001900002020-04-07 12:16PM EDT190.0032.410.000.000.00-100.00%
MSFT210115P001950002020-04-08 3:01PM EDT195.0037.020.000.000.00-600.00%
MSFT210115P002000002020-04-07 12:18PM EDT200.0039.000.000.000.00-6400.00%
MSFT210115P002100002020-04-07 12:58PM EDT210.0046.950.000.000.00-600.00%
MSFT210115P002200002020-04-08 10:46AM EDT220.0057.350.000.000.00-500.00%
MSFT210115P002300002020-04-02 1:01PM EDT230.0076.750.000.000.00-6800.00%
MSFT210115P002400002020-03-31 10:11AM EDT240.0080.700.000.000.00-2000.00%
MSFT210115P002500002020-03-23 12:09PM EDT250.00115.450.000.000.00-200.00%
MSFT210115P002600002020-02-26 11:48AM EDT260.0087.59109.00112.100.00-1068.24%
MSFT210115P002700002020-03-27 4:08AM EDT270.00101.45116.40118.350.00--064.64%
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