MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210618C000650002020-01-02 3:54PM EST65.0095.50101.15103.850.00-24851.99%
MSFT210618C000700002019-12-19 2:56PM EST70.0085.2595.0099.950.00-101454.57%
MSFT210618C000750002019-10-24 11:00AM EST75.0066.0072.7577.600.00-16040.00%
MSFT210618C000800002020-01-16 3:08PM EST80.0086.5086.0589.150.00-723543.41%
MSFT210618C000850002019-12-26 3:12PM EST85.0074.1681.2584.750.00-36143.13%
MSFT210618C000900002020-01-14 2:53PM EST90.0073.5076.4079.850.00-513240.48%
MSFT210618C000950002020-01-02 1:04PM EST95.0066.0971.8575.150.00-276138.69%
MSFT210618C001000002020-01-21 3:57PM EST100.0068.7067.2570.500.00-101,74137.04%
MSFT210618C001050002020-01-13 2:49PM EST105.0060.3462.8065.700.00-1420534.88%
MSFT210618C001100002020-01-17 3:57PM EST110.0060.0058.3061.300.00-92,36333.87%
MSFT210618C001150002020-01-21 3:05PM EST115.0055.1553.9057.000.00-110132.94%
MSFT210618C001200002020-01-21 1:23PM EST120.0051.1949.7052.650.00-673931.72%
MSFT210618C001250002020-01-16 10:01AM EST125.0045.0045.6548.500.00-1374030.79%
MSFT210618C001300002020-01-17 2:14PM EST130.0042.5541.6544.550.00-2,2613,06130.07%
MSFT210618C001350002020-01-21 10:59AM EST135.0039.4037.7540.700.00-21,40629.31%
MSFT210618C001400002020-01-21 10:50AM EST140.0036.5534.2036.950.00-1021,85028.52%
MSFT210618C001450002020-01-21 12:09PM EST145.0032.4230.7033.500.00-232,97927.98%
MSFT210618C001500002020-01-21 2:24PM EST150.0028.6427.4530.050.00-7294827.22%
MSFT210618C001550002020-01-17 2:27PM EST155.0025.3224.3527.050.00-236926.87%
MSFT210618C001600002020-01-21 10:53AM EST160.0022.9421.5523.900.00-671,67226.08%
MSFT210618C001650002020-01-21 3:36PM EST165.0019.9018.8521.200.00-681,87425.66%
MSFT210618C001700002020-01-22 9:33AM EST170.0017.6516.6518.80+0.50+2.92%369125.39%
MSFT210618C001750002020-01-16 2:55PM EST175.0014.3015.0516.450.00-1661524.94%
MSFT210618C001800002020-01-21 2:38PM EST180.0013.0012.1014.300.00-163624.52%
MSFT210618C001850002020-01-21 1:32PM EST185.0011.2410.3512.250.00-825523.98%
MSFT210618C001900002020-01-21 10:08AM EST190.0010.008.7510.650.00-5532823.80%
MSFT210618C001950002020-01-21 12:59PM EST195.008.307.308.950.00-37923.26%
MSFT210618C002000002020-01-17 3:28PM EST200.006.856.207.700.00-3591,70823.11%
MSFT210618C002100002020-01-21 3:26PM EST210.004.854.255.550.00-22,83822.70%
MSFT210618C002200002020-01-21 3:58PM EST220.003.353.354.000.00-2193622.47%
Putsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210618P000650002020-01-16 12:23PM EST65.000.250.000.690.00-43,36743.46%
MSFT210618P000700002020-01-09 3:26PM EST70.000.430.030.580.00-1097039.11%
MSFT210618P000750002020-01-21 3:02PM EST75.000.420.380.880.00-744939.19%
MSFT210618P000800002020-01-16 10:10AM EST80.000.650.131.010.00-21,06137.38%
MSFT210618P000850002020-01-15 3:52PM EST85.000.850.501.180.00-26035.80%
MSFT210618P000900002020-01-21 3:38PM EST90.000.960.481.360.00-101,05734.23%
MSFT210618P000950002020-01-17 11:01AM EST95.001.250.801.560.00-263932.70%
MSFT210618P001000002020-01-22 10:07AM EST100.001.450.961.860.00-54,41131.54%
MSFT210618P001050002020-01-10 10:29AM EST105.002.151.312.200.00-61,93330.40%
MSFT210618P001100002020-01-21 3:00PM EST110.002.281.902.630.00-291229.40%
MSFT210618P001150002020-01-17 10:44AM EST115.002.662.413.000.00-481828.07%
MSFT210618P001200002020-01-15 12:36PM EST120.003.952.963.900.00-701,81427.99%
MSFT210618P001250002020-01-17 9:40AM EST125.004.253.754.750.00-72,87027.44%
MSFT210618P001300002020-01-17 10:44AM EST130.005.264.505.600.00-72,31926.63%
MSFT210618P001350002020-01-21 1:16PM EST135.006.005.556.800.00-2023326.26%
MSFT210618P001400002020-01-21 2:59PM EST140.007.376.607.850.00-4244125.36%
MSFT210618P001450002020-01-17 12:40PM EST145.009.098.159.450.00-227125.11%
MSFT210618P001500002020-01-17 11:05AM EST150.0010.569.6011.300.00-132924.95%
MSFT210618P001550002020-01-17 10:43AM EST155.0012.2511.2513.000.00-2020424.29%
MSFT210618P001600002020-01-21 1:26PM EST160.0014.1013.3015.000.00-3854423.80%
MSFT210618P001650002020-01-15 10:41AM EST165.0017.7215.4017.250.00-161,29323.37%
MSFT210618P001700002020-01-21 2:48PM EST170.0018.9017.6519.750.00-212123.00%
MSFT210618P001750002020-01-21 1:15PM EST175.0021.2020.2022.500.00-16222.69%
MSFT210618P001800002020-01-21 3:44PM EST180.0024.4423.1025.300.00-110722.19%
MSFT210618P001850002019-07-25 9:04AM EST185.0047.3851.1056.000.00--253.81%
MSFT210618P001900002019-10-14 10:46AM EST190.0052.4242.4545.550.00-2039.31%
MSFT210618P001950002019-11-06 10:55AM EST195.0049.6045.2547.700.00-2437.56%
MSFT210618P002000002019-12-30 11:03AM EST200.0045.2036.4539.150.00-221421.08%
MSFT210618P002100002020-01-13 11:43AM EST210.0050.4544.5047.150.00-1220.63%
MSFT210618P002200002020-01-03 12:55PM EST220.0061.0553.0555.700.00-91120.22%
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