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
MSFT210618C000650002020-03-30 2:52PM EDT65.0096.0087.1092.000.00-14861.78%
MSFT210618C000700002020-03-24 12:56PM EDT70.0078.0082.5087.200.00-11258.20%
MSFT210618C000750002020-04-03 11:30AM EDT75.0081.5078.0082.75+3.10+3.95%1061356.37%
MSFT210618C000800002020-04-01 2:17PM EDT80.0075.0073.5077.850.00-725652.60%
MSFT210618C000850002020-03-10 12:15PM EDT85.0061.3669.0073.800.00-16752.16%
MSFT210618C000900002020-03-26 10:26AM EDT90.0065.7264.7069.500.00-221550.54%
MSFT210618C000950002020-03-10 12:29PM EDT95.0060.7560.8565.000.00-280148.19%
MSFT210618C001000002020-04-01 10:02AM EDT100.0060.0057.0060.050.00-11,75444.58%
MSFT210618C001050002020-03-25 12:21PM EDT105.0049.8052.3056.250.00-139044.09%
MSFT210618C001100002020-04-03 12:17PM EDT110.0050.5049.1552.65+0.70+1.41%62,57243.75%
MSFT210618C001150002020-04-01 2:35PM EDT115.0045.7545.4049.000.00-529543.00%
MSFT210618C001200002020-04-03 12:07PM EDT120.0043.5041.7545.45+0.50+1.16%288742.22%
MSFT210618C001250002020-04-03 1:32PM EDT125.0039.0038.3041.95+1.15+3.04%652241.30%
MSFT210618C001300002020-04-03 1:56PM EDT130.0035.5134.2538.10-1.26-3.43%63,40539.56%
MSFT210618C001350002020-04-01 2:07PM EDT135.0033.4930.5034.650.00-251,36238.38%
MSFT210618C001400002020-04-03 2:55PM EDT140.0029.6528.5032.45-0.55-1.82%111,60839.05%
MSFT210618C001450002020-04-02 1:12PM EDT145.0027.0025.3029.100.00-23,03537.60%
MSFT210618C001500002020-04-03 11:25AM EDT150.0025.3221.7025.00+1.32+5.50%51,01934.82%
MSFT210618C001550002020-04-03 3:47PM EDT155.0021.5020.3524.35-0.01-0.05%4559237.10%
MSFT210618C001600002020-04-03 3:43PM EDT160.0019.0017.5021.05-0.30-1.55%172,24835.14%
MSFT210618C001650002020-04-03 11:52AM EDT165.0017.4015.1018.50+0.98+5.97%12,26634.09%
MSFT210618C001700002020-04-03 2:31PM EDT170.0015.0014.2016.85-0.10-0.66%262,01234.17%
MSFT210618C001750002020-04-03 9:45AM EDT175.0014.5012.7515.25+1.40+10.69%187534.10%
MSFT210618C001800002020-04-03 3:05PM EDT180.0011.5010.4512.40+0.50+4.55%82,81031.91%
MSFT210618C001850002020-04-03 3:44PM EDT185.009.759.5010.85-0.25-2.50%941,14831.47%
MSFT210618C001900002020-04-03 2:23PM EDT190.008.558.259.75+0.05+0.59%168,21731.53%
MSFT210618C001950002020-04-03 1:45PM EDT195.007.306.109.35+0.40+5.80%1494532.59%
MSFT210618C002000002020-04-03 3:43PM EDT200.006.306.007.05-0.10-1.56%1003,15430.21%
MSFT210618C002100002020-04-03 3:34PM EDT210.004.564.056.15+0.01+0.22%25,87231.42%
MSFT210618C002200002020-04-03 3:28PM EDT220.003.502.534.60-0.05-1.41%41,22430.81%
MSFT210618C002300002020-04-02 10:24AM EDT230.002.432.092.930.00-71,15429.02%
MSFT210618C002400002020-04-03 11:04AM EDT240.002.101.442.34+0.19+9.95%11,11229.32%
MSFT210618C002500002020-04-02 10:26AM EDT250.001.331.212.000.00-255130.04%
MSFT210618C002600002020-04-03 12:37PM EDT260.001.100.961.06+0.10+10.00%132627.82%
MSFT210618C002700002020-04-02 3:04PM EDT270.000.700.701.190.00-154329.99%
MSFT210618C002800002020-04-03 3:56PM EDT280.000.600.580.70-0.02-3.23%3884728.59%
Putsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT210618P000650002020-04-02 10:57AM EDT65.001.470.691.690.00-13,18252.72%
MSFT210618P000700002020-03-19 3:02PM EDT70.002.001.012.070.00-193251.16%
MSFT210618P000750002020-04-03 12:35PM EDT75.002.062.002.55-0.09-4.19%145449.92%
MSFT210618P000800002020-04-03 12:35PM EDT80.002.552.453.05-0.08-3.04%198748.49%
MSFT210618P000850002020-03-31 10:21AM EDT85.002.502.313.750.00-25747.65%
MSFT210618P000900002020-04-03 2:26PM EDT90.004.153.504.40+0.15+3.75%41,03246.33%
MSFT210618P000950002020-04-02 10:35AM EDT95.004.753.605.150.00-160645.12%
MSFT210618P001000002020-03-30 12:18PM EDT100.004.874.556.000.00-14,31843.99%
MSFT210618P001050002020-03-30 1:11PM EDT105.005.805.357.800.00-61,92145.07%
MSFT210618P001100002020-04-03 3:41PM EDT110.007.796.959.05+0.49+6.71%1791,20144.31%
MSFT210618P001150002020-04-01 12:23PM EDT115.008.547.259.950.00-186342.56%
MSFT210618P001200002020-04-02 12:41PM EDT120.0010.058.5511.800.00-11,75142.60%
MSFT210618P001250002020-03-31 1:50PM EDT125.009.7510.0012.350.00-732,00939.88%
MSFT210618P001300002020-04-03 1:24PM EDT130.0013.3511.4513.90-0.55-3.96%12,93438.93%
MSFT210618P001350002020-04-03 3:26PM EDT135.0015.1014.1516.05-0.70-4.43%118838.79%
MSFT210618P001400002020-04-03 12:03PM EDT140.0016.8514.6017.80-0.90-5.07%923,11337.74%
MSFT210618P001450002020-04-03 12:01PM EDT145.0018.9017.4020.35+0.30+1.61%8475437.75%
MSFT210618P001500002020-04-01 3:09PM EDT150.0021.8020.0523.150.00-691,16937.89%
MSFT210618P001550002020-04-01 2:55PM EDT155.0024.5021.4524.950.00-11167536.27%
MSFT210618P001600002020-04-03 10:58AM EDT160.0025.1023.9027.30-1.10-4.20%375835.29%
MSFT210618P001650002020-04-03 10:14AM EDT165.0027.5026.9530.15-1.65-5.66%112,74734.84%
MSFT210618P001700002020-04-03 10:13AM EDT170.0030.3530.1033.90-1.30-4.11%8695835.50%
MSFT210618P001750002020-04-03 10:13AM EDT175.0033.2532.3036.40-1.20-3.48%3833534.10%
MSFT210618P001800002020-04-03 10:13AM EDT180.0036.4036.4039.65-2.55-6.55%1117633.60%
MSFT210618P001850002020-04-01 2:52PM EDT185.0042.9039.5543.450.00-21120633.75%
MSFT210618P001900002020-04-01 1:14PM EDT190.0046.2042.7046.850.00-2561333.08%
MSFT210618P001950002020-04-03 2:29PM EDT195.0049.4047.2550.75-1.54-3.02%412333.01%
MSFT210618P002000002020-04-01 3:21PM EDT200.0054.8650.6054.600.00-329132.69%
MSFT210618P002100002020-03-31 2:45PM EDT210.0056.1059.3563.250.00-182033.23%
MSFT210618P002200002020-03-26 11:25AM EDT220.0070.6068.1571.500.00-303732.43%
MSFT210618P002300002020-03-09 11:29AM EDT230.0088.0076.7080.750.00-1733.16%
MSFT210618P002400002020-03-30 1:58PM EDT240.0082.7985.5090.400.00-8019534.51%
MSFT210618P002600002020-03-23 12:34PM EDT260.00124.20104.70109.300.00-1107135.47%
MSFT210618P002800002020-04-01 3:01PM EDT280.00128.90124.50129.400.00-18139.14%
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