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
MSFT220121C000700002020-01-22 1:28PM EST70.0097.8095.6099.950.00-319153.34%
MSFT220121C000750002020-01-16 3:52PM EST75.0091.4790.8595.250.00-31550.65%
MSFT220121C000800002020-01-22 11:00AM EST80.0087.0086.2088.700.00-1019842.34%
MSFT220121C000850002020-01-16 12:29PM EST85.0081.5081.6585.850.00-413845.62%
MSFT220121C000900002020-01-22 12:22PM EST90.0078.0077.1081.500.00-112144.12%
MSFT220121C000950002020-01-24 9:45AM EST95.0074.7072.6076.45+2.40+3.32%5014640.97%
MSFT220121C001000002020-01-23 2:42PM EST100.0070.0068.2072.500.00-854740.37%
MSFT220121C001050002020-01-22 1:24PM EST105.0065.2564.0068.350.00-55039.19%
MSFT220121C001100002020-01-22 12:16PM EST110.0061.1159.7063.900.00-268237.39%
MSFT220121C001150002020-01-23 11:42AM EST115.0056.4255.6559.950.00-29436.44%
MSFT220121C001200002020-01-22 3:58PM EST120.0054.0051.7555.000.00-1634433.77%
MSFT220121C001250002020-01-23 10:18AM EST125.0050.2547.9052.050.00-220734.23%
MSFT220121C001300002020-01-23 2:12PM EST130.0045.2744.3548.250.00-939833.20%
MSFT220121C001350002020-01-23 3:34PM EST135.0042.0040.6044.900.00-163932.68%
MSFT220121C001400002020-01-23 11:52AM EST140.0038.1037.4040.500.00-51,06530.67%
MSFT220121C001450002020-01-23 12:42PM EST145.0035.2935.5038.200.00-13,97031.22%
MSFT220121C001500002020-01-23 3:54PM EST150.0032.5131.0033.950.00-1021,81829.23%
MSFT220121C001550002020-01-24 9:49AM EST155.0030.7328.0531.90+1.58+5.42%11,02629.71%
MSFT220121C001600002020-01-23 2:08PM EST160.0026.4126.2028.000.00-1132,07427.92%
MSFT220121C001650002020-01-23 3:29PM EST165.0024.1924.4026.400.00-593,76628.57%
MSFT220121C001700002020-01-23 3:57PM EST170.0022.0022.1023.850.00-23762128.01%
MSFT220121C001750002020-01-24 9:44AM EST175.0019.8119.8021.40+0.53+2.75%2086827.41%
MSFT220121C001800002020-01-24 9:36AM EST180.0017.6016.1519.400.00-11,27827.15%
MSFT220121C001850002020-01-23 12:18PM EST185.0015.7014.1517.400.00-374826.74%
MSFT220121C001900002020-01-23 10:51AM EST190.0013.4312.0515.00-0.55-3.93%478425.75%
MSFT220121C001950002020-01-23 10:22AM EST195.0011.9710.8514.450.00-120326.66%
MSFT220121C002000002020-01-24 9:39AM EST200.0011.0510.7511.45+0.35+3.27%1282,17424.67%
MSFT220121C002100002020-01-23 2:16PM EST210.008.256.509.950.00-344325.44%
MSFT220121C002200002020-01-24 9:48AM EST220.006.855.658.60+0.65+10.48%11,05826.03%
MSFT220121C002300002020-01-24 9:30AM EST230.005.305.006.20+0.43+8.83%249924.78%
MSFT220121C002400002020-01-24 9:44AM EST240.003.903.504.25+0.10+2.63%647123.51%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220121P000700002020-01-21 3:55PM EST70.000.750.100.950.00-31,61935.62%
MSFT220121P000750002020-01-23 11:57AM EST75.000.900.801.250.00-27934.96%
MSFT220121P000800002020-01-17 10:06AM EST80.001.350.271.450.00-110233.50%
MSFT220121P000850002020-01-22 10:16AM EST85.001.510.462.490.00-229035.44%
MSFT220121P000900002020-01-17 12:37PM EST90.001.701.502.250.00-397932.02%
MSFT220121P000950002020-01-23 12:17PM EST95.002.271.053.450.00-150233.43%
MSFT220121P001000002020-01-22 1:44PM EST100.002.852.014.000.00-11,94132.42%
MSFT220121P001050002020-01-15 10:02AM EST105.003.451.954.450.00-35731.06%
MSFT220121P001100002020-01-22 2:46PM EST110.004.182.554.450.00-2325828.66%
MSFT220121P001150002020-01-22 10:27AM EST115.004.183.255.000.00-21,15727.48%
MSFT220121P001200002020-01-22 12:25PM EST120.005.755.205.800.00-131,29526.69%
MSFT220121P001250002020-01-23 1:01PM EST125.006.805.657.050.00-839426.50%
MSFT220121P001300002020-01-23 11:39AM EST130.008.036.307.900.00-2578425.45%
MSFT220121P001350002020-01-22 1:12PM EST135.008.878.9010.200.00-325526.35%
MSFT220121P001400002020-01-23 11:54AM EST140.0010.719.0512.150.00-1174826.41%
MSFT220121P001450002020-01-23 11:08AM EST145.0012.2810.4513.550.00-11,35725.56%
MSFT220121P001500002020-01-22 12:55PM EST150.0014.3511.9014.000.00-246023.43%
MSFT220121P001550002020-01-23 1:08PM EST155.0016.1013.7517.300.00-3544524.52%
MSFT220121P001600002020-01-23 10:54AM EST160.0019.0215.9019.350.00-12426123.93%
MSFT220121P001650002020-01-22 2:00PM EST165.0020.4718.1521.700.00-2215123.51%
MSFT220121P001700002020-01-24 9:51AM EST170.0022.2520.5023.00-0.95-4.09%1532521.76%
MSFT220121P001750002020-01-08 12:23PM EST175.0028.4422.9526.800.00-54522.53%
MSFT220121P001800002020-01-14 2:31PM EST180.0028.2825.7529.500.00-85021.94%
MSFT220121P001850002020-01-17 9:53AM EST185.0031.0029.0532.400.00-12121.36%
MSFT220121P001900002020-01-23 12:34PM EST190.0034.6831.9535.600.00-517220.93%
MSFT220121P001950002019-12-24 10:34AM EST195.0043.6435.0538.900.00-4020.41%
MSFT220121P002000002020-01-10 2:16PM EST200.0044.0038.7542.500.00-23320.05%
MSFT220121P002100002020-01-15 2:22PM EST210.0050.7546.1550.000.00-31119.11%
MSFT220121P002200002020-01-10 2:16PM EST220.0060.0554.3558.000.00-429117.96%
MSFT220121P002400002020-01-22 12:55PM EST240.0075.5072.1075.600.00-2715.16%
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