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
MSFT210319C000650002020-04-08 1:52PM EDT65.0099.6298.00102.80+15.12+17.89%1870.00%
MSFT210319C000700002020-04-01 9:34AM EDT70.0085.2593.0097.800.00-42265.08%
MSFT210319C000750002020-03-18 11:36AM EDT75.0071.3088.1093.000.00-1161061.69%
MSFT210319C000800002020-04-02 12:16PM EDT80.0076.7883.4087.650.00-24955.44%
MSFT210319C000850002020-04-06 3:58PM EDT85.0082.0078.7083.500.00-32255.80%
MSFT210319C000900002020-03-26 10:26AM EDT90.0065.2474.1079.000.00-243054.03%
MSFT210319C000950002020-03-23 10:49AM EDT95.0048.5069.7073.700.00-2761148.94%
MSFT210319C001000002020-04-06 9:41AM EDT100.0062.0065.3069.850.00-751,00749.60%
MSFT210319C001050002020-04-07 2:10PM EDT105.0063.7860.9065.350.00-11,57147.57%
MSFT210319C001100002020-04-06 10:31AM EDT110.0055.1756.8060.500.00-213944.41%
MSFT210319C001150002020-04-06 10:32AM EDT115.0050.9952.7056.300.00-231343.16%
MSFT210319C001200002020-04-08 9:55AM EDT120.0051.5049.0552.00-1.53-2.89%337641.47%
MSFT210319C001250002020-04-08 12:42PM EDT125.0047.0044.9048.20-1.15-2.39%241540.82%
MSFT210319C001300002020-04-06 10:46AM EDT130.0039.8041.2044.250.00-41,38139.58%
MSFT210319C001350002020-04-07 12:41PM EDT135.0040.5038.0040.550.00-138138.64%
MSFT210319C001400002020-04-08 3:42PM EDT140.0035.2034.0537.10-0.75-2.09%31,15537.95%
MSFT210319C001450002020-04-08 12:47PM EDT145.0032.3530.9533.70+0.25+0.78%383137.09%
MSFT210319C001500002020-04-08 3:21PM EDT150.0029.1027.6530.30-0.95-3.16%22,10136.00%
MSFT210319C001550002020-04-08 3:55PM EDT155.0026.0024.9527.15-0.30-1.14%102,24135.09%
MSFT210319C001600002020-04-08 3:42PM EDT160.0022.8121.9024.30-0.39-1.68%2213,12934.42%
MSFT210319C001650002020-04-08 3:48PM EDT165.0020.4019.3021.15-0.15-0.73%551,15733.02%
MSFT210319C001700002020-04-08 12:43PM EDT170.0018.2517.5018.95+0.60+3.40%261,82732.85%
MSFT210319C001750002020-04-08 12:10PM EDT175.0015.5014.9016.70+0.50+3.33%551,01632.33%
MSFT210319C001800002020-04-08 1:59PM EDT180.0013.0012.5514.10-0.20-1.52%3389330.99%
MSFT210319C001850002020-04-08 2:30PM EDT185.0011.9010.6512.00-0.97-7.54%7385130.16%
MSFT210319C001900002020-04-08 3:35PM EDT190.009.859.0010.50+0.05+0.51%511,62630.00%
MSFT210319C001950002020-04-08 2:58PM EDT195.008.617.608.95-0.14-1.60%297229.50%
MSFT210319C002000002020-04-08 3:06PM EDT200.007.306.357.20+0.55+8.15%61,41928.34%
MSFT210319C002100002020-04-08 3:39PM EDT210.004.704.405.40-0.73-13.44%321,80628.32%
MSFT210319C002200002020-04-08 3:43PM EDT220.003.303.003.80-0.41-11.05%101,11127.78%
MSFT210319C002300002020-04-08 3:16PM EDT230.002.352.002.70-0.09-3.69%121,05327.52%
MSFT210319C002400002020-04-08 1:52PM EDT240.001.501.361.70-0.16-9.64%2373226.58%
MSFT210319C002500002020-04-08 3:08PM EDT250.001.151.051.15-0.02-1.71%51,18226.31%
MSFT210319C002600002020-04-08 1:07PM EDT260.000.770.661.04-0.03-3.75%957927.60%
MSFT210319C002700002020-04-08 1:00PM EDT270.000.560.520.65-0.06-9.68%2034626.94%
MSFT210319C002800002020-04-08 3:02PM EDT280.000.450.380.50+0.01+2.27%281,21327.30%
Putsfor19 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210319P000650002020-04-02 3:59PM EDT65.001.000.570.920.00-11,29053.17%
MSFT210319P000700002020-04-08 10:11AM EDT70.000.950.651.23-2.30-70.77%18851.54%
MSFT210319P000750002020-04-08 12:18PM EDT75.001.160.991.38-0.75-39.27%1256850.12%
MSFT210319P000800002020-04-07 3:48PM EDT80.001.501.261.670.00-315750.17%
MSFT210319P000850002020-04-06 2:12PM EDT85.002.001.572.020.00-135748.72%
MSFT210319P000900002020-04-06 12:19PM EDT90.001.851.962.450.00-142247.49%
MSFT210319P000950002020-04-06 10:03AM EDT95.002.992.372.950.00-1124146.31%
MSFT210319P001000002020-04-08 10:56AM EDT100.003.222.893.50+0.47+17.09%1050645.09%
MSFT210319P001050002020-04-07 12:32PM EDT105.003.823.604.10+0.11+2.96%19986343.83%
MSFT210319P001100002020-04-08 2:27PM EDT110.004.604.205.00-0.17-3.56%350343.31%
MSFT210319P001150002020-04-08 2:27PM EDT115.005.405.055.80+0.10+1.89%31,01642.16%
MSFT210319P001200002020-04-07 3:52PM EDT120.006.175.906.850.00-590041.44%
MSFT210319P001250002020-04-03 1:58PM EDT125.008.256.808.000.00-101,13640.69%
MSFT210319P001300002020-04-08 2:38PM EDT130.008.618.158.95-0.89-9.37%513,00439.23%
MSFT210319P001350002020-04-08 3:54PM EDT135.009.989.3510.55+0.21+2.15%746638.93%
MSFT210319P001400002020-04-08 3:50PM EDT140.0011.2410.9511.900.00-61,41237.84%
MSFT210319P001450002020-04-08 3:54PM EDT145.0013.0312.5013.65+0.88+7.24%792037.26%
MSFT210319P001500002020-04-06 3:43PM EDT150.0015.0014.2015.600.00-3951,12336.76%
MSFT210319P001550002020-04-07 3:58PM EDT155.0017.3016.1517.350.00-32,19635.66%
MSFT210319P001600002020-04-06 3:07PM EDT160.0020.0017.9519.700.00-45,08135.30%
MSFT210319P001650002020-04-07 3:58PM EDT165.0021.8020.4022.000.00-743134.59%
MSFT210319P001700002020-04-08 10:59AM EDT170.0023.7022.2524.85-5.15-17.85%148534.49%
MSFT210319P001750002020-04-06 11:39AM EDT175.0025.7725.3527.250.00-136133.42%
MSFT210319P001800002020-04-08 11:47AM EDT180.0028.2028.1030.00-3.45-10.90%13145632.64%
MSFT210319P001850002020-04-07 12:24PM EDT185.0030.7030.9033.550.00-216832.87%
MSFT210319P001900002020-04-07 10:38AM EDT190.0035.5534.1037.050.00-222132.78%
MSFT210319P001950002020-04-06 11:19AM EDT195.0041.8537.4040.550.00-14332.45%
MSFT210319P002000002020-03-31 10:16AM EDT200.0043.5040.3044.200.00-5014532.15%
MSFT210319P002100002020-03-26 10:13AM EDT210.0061.7048.7052.100.00-5715331.94%
MSFT210319P002200002020-04-06 10:41AM EDT220.0062.3557.1560.500.00-213131.90%
MSFT210319P002300002020-04-08 2:39PM EDT230.0067.6666.0069.450.00-2232.37%
MSFT210319P002500002020-03-18 10:31AM EDT250.00107.4093.8596.900.00--252.59%
MSFT210319P002600002020-03-18 10:31AM EDT260.00117.0094.3098.300.00--136.43%
MSFT210319P002700002020-03-18 10:31AM EDT270.00126.80103.85108.300.00--138.45%
MSFT210319P002800002020-03-19 1:22PM EDT280.00132.75113.75117.950.00-11039.28%
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