MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220121C000700002020-04-06 3:59PM EDT70.0095.9593.5098.50+10.90+12.82%121549.73%
MSFT220121C000750002020-03-24 9:46AM EDT75.0071.5089.0094.000.00-311548.21%
MSFT220121C000800002020-04-06 11:17AM EDT80.0082.8184.5089.50+2.01+2.49%532546.59%
MSFT220121C000850002020-04-02 3:43PM EDT85.0071.8280.0085.000.00-616044.93%
MSFT220121C000900002020-04-02 11:50AM EDT90.0068.0075.5080.500.00-239143.23%
MSFT220121C000950002020-04-06 2:37PM EDT95.0070.5071.0076.00+6.50+10.16%243241.49%
MSFT220121C001000002020-04-06 3:59PM EDT100.0070.0067.0072.00+10.70+18.04%3292040.91%
MSFT220121C001050002020-04-06 11:31AM EDT105.0061.8763.0068.00+6.99+12.74%116640.12%
MSFT220121C001100002020-04-06 3:57PM EDT110.0060.1559.0064.00+8.28+15.96%375339.18%
MSFT220121C001150002020-04-03 2:22PM EDT115.0048.4955.5060.500.00-8220139.01%
MSFT220121C001200002020-04-06 9:40AM EDT120.0055.0051.5056.50+10.09+22.47%656737.78%
MSFT220121C001250002020-04-06 9:30AM EDT125.0045.5048.0053.00+4.07+9.82%460337.24%
MSFT220121C001300002020-04-06 3:58PM EDT130.0048.9044.5048.90+10.90+28.68%15390735.66%
MSFT220121C001350002020-04-06 2:46PM EDT135.0041.0041.0046.00+5.50+15.49%1284335.72%
MSFT220121C001400002020-04-06 3:59PM EDT140.0040.8138.0043.00+7.91+24.04%441,68135.43%
MSFT220121C001450002020-04-06 3:44PM EDT145.0036.1035.0040.00+5.49+17.94%213,10434.98%
MSFT220121C001500002020-04-06 3:50PM EDT150.0033.6532.0037.00+6.12+22.23%3482,89034.38%
MSFT220121C001550002020-04-06 3:43PM EDT155.0030.1129.0032.90+5.11+20.44%591,70632.31%
MSFT220121C001600002020-04-06 3:59PM EDT160.0029.5527.2032.00+6.75+29.61%2342,44133.95%
MSFT220121C001650002020-04-06 3:49PM EDT165.0025.4024.0028.00+4.40+20.95%444,53331.78%
MSFT220121C001700002020-04-06 3:54PM EDT170.0024.5021.5026.00+4.50+22.50%212,63431.80%
MSFT220121C001750002020-04-06 3:44PM EDT175.0021.0019.0023.00+5.20+32.91%841,93230.53%
MSFT220121C001800002020-04-06 3:50PM EDT180.0019.5017.0021.20+3.50+21.88%361,99330.49%
MSFT220121C001850002020-04-06 2:58PM EDT185.0017.5217.2521.00+3.02+20.83%91,95032.12%
MSFT220121C001900002020-04-06 3:50PM EDT190.0016.0014.0019.00+3.49+27.90%71,85431.58%
MSFT220121C001950002020-04-06 3:50PM EDT195.0014.1012.0017.00+2.00+16.53%31,09730.91%
MSFT220121C002000002020-04-06 3:59PM EDT200.0013.0012.3513.50+3.10+31.31%3757,03028.34%
MSFT220121C002100002020-04-06 3:58PM EDT210.0010.448.0013.00+2.71+35.06%181,51230.49%
MSFT220121C002200002020-04-06 3:44PM EDT220.007.926.0011.00+1.72+27.74%92,23530.47%
MSFT220121C002300002020-04-06 3:59PM EDT230.006.655.707.50+1.35+25.47%1071,51827.94%
MSFT220121C002400002020-04-06 3:50PM EDT240.005.054.755.50+1.05+26.25%32,36326.82%
MSFT220121C002500002020-04-06 3:50PM EDT250.004.203.604.50+0.95+29.23%453,72626.85%
MSFT220121C002600002020-04-06 12:53PM EDT260.003.201.504.00+0.70+28.00%31,69427.51%
MSFT220121C002700002020-04-06 3:56PM EDT270.002.652.243.00+0.43+19.37%182,57226.88%
MSFT220121C002800002020-04-06 3:50PM EDT280.002.001.802.25+0.15+8.11%362,61126.37%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220121P000700002020-04-06 12:08PM EDT70.001.101.002.15-1.29-53.97%11,80744.84%
MSFT220121P000750002020-04-02 1:44PM EDT75.002.700.004.50-0.65-19.40%115351.02%
MSFT220121P000800002020-04-06 2:51PM EDT80.003.001.163.85-0.65-17.81%339845.34%
MSFT220121P000850002020-03-31 3:04PM EDT85.004.150.504.500.00-218844.27%
MSFT220121P000900002020-03-30 12:35PM EDT90.005.003.206.500.00-387546.66%
MSFT220121P000950002020-04-06 9:30AM EDT95.005.352.007.000.00-167444.67%
MSFT220121P001000002020-04-06 3:54PM EDT100.005.905.008.50-1.40-19.18%232,12144.88%
MSFT220121P001050002020-04-01 12:43PM EDT105.008.453.508.500.00-15024541.76%
MSFT220121P001100002020-04-06 2:06PM EDT110.007.854.508.50-2.05-20.71%236938.77%
MSFT220121P001150002020-04-03 3:41PM EDT115.0011.006.0011.000.00-101,33140.41%
MSFT220121P001200002020-04-06 3:55PM EDT120.0010.057.0012.00-2.88-22.27%221,68739.09%
MSFT220121P001250002020-04-06 12:02PM EDT125.0012.258.5013.50-1.25-9.26%156038.48%
MSFT220121P001300002020-04-02 2:43PM EDT130.0016.7510.0015.000.00-291,31337.73%
MSFT220121P001350002020-04-06 3:37PM EDT135.0014.7011.5016.50-3.30-18.33%573236.84%
MSFT220121P001400002020-04-06 1:44PM EDT140.0017.0013.5018.50-2.95-14.79%11,46736.50%
MSFT220121P001450002020-04-06 3:50PM EDT145.0018.4515.0019.50-4.05-18.00%552,64834.72%
MSFT220121P001500002020-04-06 3:50PM EDT150.0020.1018.4022.50-5.59-21.76%1471,81035.37%
MSFT220121P001550002020-04-03 9:34AM EDT155.0024.7019.5024.500.00-184634.61%
MSFT220121P001600002020-04-06 11:07AM EDT160.0026.3022.0026.95-4.00-13.20%171,78434.25%
MSFT220121P001650002020-04-06 12:09PM EDT165.0028.4624.0029.00-5.19-15.42%2036433.28%
MSFT220121P001700002020-04-02 1:23PM EDT170.0035.3027.0032.000.00-4062633.28%
MSFT220121P001750002020-04-06 2:34PM EDT175.0033.5029.5034.50-4.95-12.87%14829432.58%
MSFT220121P001800002020-04-06 2:02PM EDT180.0036.7532.5037.50-6.25-14.53%213332.30%
MSFT220121P001850002020-03-31 3:17PM EDT185.0042.0035.5040.500.00-323631.89%
MSFT220121P001900002020-03-31 10:16AM EDT190.0044.0040.0044.000.00-118831.93%
MSFT220121P001950002020-04-03 2:42PM EDT195.0053.3542.0047.000.00-211231.26%
MSFT220121P002000002020-03-31 2:57PM EDT200.0051.8045.5050.500.00-48655131.05%
MSFT220121P002100002020-03-31 2:35PM EDT210.0059.7052.5057.500.00-624530.25%
MSFT220121P002200002020-04-06 3:07PM EDT220.0065.1560.5065.50-2.65-3.91%431730.23%
MSFT220121P002300002020-03-20 2:07PM EDT230.0092.3568.5073.500.00-41029.79%
MSFT220121P002400002020-04-06 11:07AM EDT240.0083.5077.0082.00-1.00-1.18%18029.64%
MSFT220121P002500002020-03-31 2:50PM EDT250.0093.6086.0091.000.00-25229.92%
MSFT220121P002600002020-03-11 1:23PM EDT260.00117.9295.00100.000.00-1329.93%
MSFT220121P002700002020-03-09 1:18PM EDT270.00115.80104.50109.500.00-1930.58%
MSFT220121P002800002020-03-05 12:21PM EDT280.00111.26124.35128.400.00-2145.55%
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