MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210319C000650002020-01-08 3:59PM EST65.0096.0099.65101.250.00-3548.73%
MSFT210319C000700002019-11-19 2:22PM EST70.0080.6685.4590.450.00-440.00%
MSFT210319C000750002020-01-24 11:14AM EST75.0092.4089.8091.300.00-212042.43%
MSFT210319C000800002019-11-19 11:26AM EST80.0070.7775.5580.550.00-74780.00%
MSFT210319C000850002020-01-15 9:52AM EST85.0078.5680.0581.550.00-22138.45%
MSFT210319C000900002020-01-28 11:36AM EST90.0076.0075.2576.80+13.39+21.39%10037.24%
MSFT210319C000950002020-01-02 3:38PM EST95.0066.3070.5072.100.00-360336.11%
MSFT210319C001000002020-01-14 10:39AM EST100.0064.6665.7067.400.00-5495734.77%
MSFT210319C001050002020-01-22 12:57PM EST105.0063.4061.2062.700.00-41,66233.28%
MSFT210319C001100002020-01-24 10:51AM EST110.0058.9056.6058.150.00-2321732.23%
MSFT210319C001150002020-01-17 12:04PM EST115.0053.2052.2053.700.00-511931.28%
MSFT210319C001200002020-01-27 10:20AM EST120.0045.0048.0049.350.00-515730.39%
MSFT210319C001250002020-01-24 1:37PM EST125.0044.7543.7545.050.00-937129.38%
MSFT210319C001300002020-01-27 9:55AM EST130.0039.0039.8040.90+1.31+3.48%114128.50%
MSFT210319C001350002020-01-27 1:50PM EST135.0034.5035.9536.750.00-128427.38%
MSFT210319C001400002020-01-22 2:53PM EST140.0028.9032.2532.900.00-1720826.62%
MSFT210319C001450002020-01-27 2:09PM EST145.0028.2028.6529.350.00-644726.10%
MSFT210319C001500002020-01-24 10:38AM EST150.0027.3025.3526.050.00-641,27425.68%
MSFT210319C001550002020-01-27 2:23PM EST155.0021.0022.2522.900.00-11,94025.17%
MSFT210319C001600002020-01-27 1:03PM EST160.0018.4019.3020.000.00-291,10424.73%
MSFT210319C001650002020-01-28 11:44AM EST165.0017.0016.7017.20+1.45+9.32%3351124.12%
MSFT210319C001700002020-01-28 11:25AM EST170.0014.2514.3014.80+1.19+9.11%791023.77%
MSFT210319C001750002020-01-28 10:12AM EST175.0011.9912.1512.60-0.31-2.52%1226023.39%
MSFT210319C001800002020-01-23 3:25PM EST180.0010.8010.2510.700.00-1716723.12%
MSFT210319C001850002020-01-27 11:00AM EST185.007.888.609.050.00-12050422.91%
MSFT210319C001900002020-01-28 12:11PM EST190.007.357.057.50+0.79+12.04%1579822.54%
MSFT210319C001950002020-01-23 2:34PM EST195.006.215.806.250.00-5122822.36%
MSFT210319C002000002020-01-28 10:04AM EST200.004.754.805.10+0.30+6.74%140222.05%
MSFT210319C002100002020-01-27 3:41PM EST210.002.903.053.450.00-90697321.79%
MSFT210319C002200002020-01-28 11:14AM EST220.002.151.912.28+0.06+2.87%374621.55%
Putsfor19 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210319P000650002020-01-23 3:07PM EST65.000.110.000.390.00-401,13043.51%
MSFT210319P000700002020-01-09 3:27PM EST70.000.430.000.610.00-108643.43%
MSFT210319P000750002020-01-23 2:44PM EST75.000.410.250.680.00-261041.07%
MSFT210319P000800002019-10-02 11:13AM EST80.002.190.651.620.00-1011645.47%
MSFT210319P000850002020-01-02 10:14AM EST85.000.750.300.910.00-136937.27%
MSFT210319P000900002020-01-10 1:39PM EST90.000.810.481.070.00-2046235.65%
MSFT210319P000950002020-01-21 3:40PM EST95.000.640.711.270.00-127834.19%
MSFT210319P001000002020-01-23 2:44PM EST100.001.160.901.200.00-241231.12%
MSFT210319P001050002020-01-24 1:50PM EST105.002.151.341.600.00-626530.62%
MSFT210319P001100002020-01-15 11:26AM EST110.001.901.711.980.00-1016729.66%
MSFT210319P001150002020-01-27 12:06PM EST115.002.612.172.430.00-3629028.74%
MSFT210319P001200002020-01-16 1:01PM EST120.003.202.722.970.00-886327.84%
MSFT210319P001250002020-01-28 11:20AM EST125.003.543.403.65+0.19+5.67%2228027.08%
MSFT210319P001300002020-01-27 10:58AM EST130.005.004.204.450.00-321,87626.33%
MSFT210319P001350002020-01-27 3:20PM EST135.005.905.205.450.00-414425.73%
MSFT210319P001400002020-01-14 12:51PM EST140.006.876.306.750.00-223925.39%
MSFT210319P001450002020-01-24 9:51AM EST145.007.507.658.050.00-18024.71%
MSFT210319P001500002020-01-24 9:51AM EST150.009.379.209.55+0.32+3.54%14824.06%
MSFT210319P001550002020-01-24 2:49PM EST155.0011.4010.9511.400.00-126723.65%
MSFT210319P001600002020-01-27 3:58PM EST160.0014.6213.0013.450.00-1130723.19%
MSFT210319P001650002020-01-27 3:20PM EST165.0016.8615.2515.750.00-2618722.76%
MSFT210319P001700002020-01-24 2:58PM EST170.0018.0917.8018.300.00-111422.35%
MSFT210319P001750002019-06-07 10:17AM EST175.0050.5041.1042.000.00--4251.07%
MSFT210319P001800002020-01-22 12:27PM EST180.0023.1523.6024.150.00-47521.59%
MSFT210319P001850002019-06-07 10:17AM EST185.0060.0949.2551.300.00---54.02%
MSFT210319P001900002019-10-23 2:21PM EST190.0055.0240.8043.250.00--039.13%
MSFT210319P002000002020-01-27 1:10PM EST200.0040.3037.8538.500.00--1220.01%
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