MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor18 March 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220318C000800002020-03-05 11:32AM EDT80.0066.7570.5075.000.00--343.90%
MSFT220318C000950002020-03-19 1:52PM EDT95.0065.3759.0063.500.00-11842.23%
MSFT220318C001000002020-03-25 12:11PM EDT100.0061.7755.0559.450.00-18140.83%
MSFT220318C001050002020-03-25 11:09AM EDT105.0053.0052.0056.500.00-30041.33%
MSFT220318C001100002020-03-24 1:30PM EDT110.0048.0048.0052.500.00-3439.74%
MSFT220318C001150002020-03-16 12:01AM EDT115.0042.4945.0049.450.00--3639.60%
MSFT220318C001200002020-03-27 2:24PM EDT120.0046.7741.5046.00+0.77+1.67%1638.65%
MSFT220318C001250002020-03-24 9:33AM EDT125.0041.0038.5043.00+3.45+9.19%11338.21%
MSFT220318C001300002020-03-27 11:27AM EDT130.0039.5535.5040.00-0.21-0.53%12237.61%
MSFT220318C001350002020-03-23 3:29PM EDT135.0035.0032.5037.500.00-11237.52%
MSFT220318C001400002020-03-24 3:54PM EDT140.0034.8030.0035.000.00-158137.26%
MSFT220318C001450002020-03-26 1:15PM EDT145.0032.3527.5032.500.00-22436.84%
MSFT220318C001500002020-03-27 3:54PM EDT150.0027.8025.0030.00-1.20-4.14%186736.28%
MSFT220318C001550002020-03-27 3:19PM EDT155.0027.3023.0028.00+0.30+1.11%23036.20%
MSFT220318C001600002020-03-24 10:40AM EDT160.0025.5023.0026.20+3.30+14.86%4012736.21%
MSFT220318C001650002020-03-26 9:53AM EDT165.0022.1020.0024.450.00-32236.14%
MSFT220318C001700002020-03-27 2:30PM EDT170.0021.2517.0022.00-2.65-11.09%513435.11%
MSFT220318C001750002020-03-17 9:36AM EDT175.0017.5515.5520.450.00-22435.03%
MSFT220318C001800002020-03-27 2:14PM EDT180.0018.0016.0019.40-1.73-8.77%112635.43%
MSFT220318C001850002020-03-23 2:35PM EDT185.0015.7512.0017.000.00-58334.09%
MSFT220318C001900002020-03-24 2:19PM EDT190.0011.0011.0015.850.00-58234.15%
MSFT220318C001950002020-03-27 3:42PM EDT195.0013.009.5014.50-0.24-1.81%12233.85%
MSFT220318C002000002020-03-27 1:55PM EDT200.0012.3510.2513.20+2.15+21.08%1532133.51%
MSFT220318C002100002020-03-23 11:13AM EDT210.009.156.5011.500.00-13433.69%
MSFT220318C002200002020-03-25 1:50PM EDT220.007.855.009.800.00-72333.52%
MSFT220318C002300002020-03-06 2:49PM EDT230.006.003.508.250.00-13033.23%
MSFT220318C002400002020-03-25 1:52PM EDT240.005.352.507.500.00-13833.88%
MSFT220318C002500002020-03-24 10:41AM EDT250.004.902.005.200.00-612331.61%
MSFT220318C002600002020-03-25 2:28PM EDT260.003.352.186.50-0.10-2.90%14735.46%
MSFT220318C002700002020-03-27 1:50PM EDT270.002.801.703.85-0.35-11.11%522331.80%
Putsfor18 March 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220318P000800002020-03-25 2:06PM EDT80.004.652.007.000.00-311448.61%
MSFT220318P000850002020-03-25 2:07PM EDT85.005.503.008.000.00-1947.45%
MSFT220318P000900002020-03-26 12:10PM EDT90.006.744.008.500.00-610845.04%
MSFT220318P000950002020-02-26 10:54AM EDT95.002.505.459.400.00-16743.52%
MSFT220318P001000002020-03-26 12:10PM EDT100.008.896.5011.000.00-15843.28%
MSFT220318P001050002020-03-16 1:56PM EDT105.0013.738.0012.500.00-31042.62%
MSFT220318P001100002020-03-16 1:56PM EDT110.0011.658.6513.35-4.24-26.68%2740.70%
MSFT220318P001150002020-03-18 10:07AM EDT115.0019.5010.8014.700.00-32439.56%
MSFT220318P001200002020-03-02 3:57PM EDT120.0016.0012.5017.50-5.00-23.81%2540.48%
MSFT220318P001250002020-03-11 1:41PM EDT125.0022.6414.5019.500.00-23839.96%
MSFT220318P001300002020-03-25 3:13PM EDT130.0018.8216.5021.500.00-15839.29%
MSFT220318P001350002020-03-10 3:33PM EDT135.0020.2519.0523.40-2.06-9.23%62138.35%
MSFT220318P001400002020-03-24 10:27AM EDT140.0025.1921.0026.000.00-41738.20%
MSFT220318P001450002020-03-16 11:08AM EDT145.0029.3522.4026.650.00-1335.44%
MSFT220318P001500002020-03-27 3:52PM EDT150.0028.5026.0531.00+1.30+4.78%314937.18%
MSFT220318P001550002020-03-25 3:42PM EDT155.0031.2028.5033.450.00-18636.41%
MSFT220318P001600002020-03-09 1:41PM EDT160.0032.8531.5036.500.00-1236.24%
MSFT220318P001650002020-02-27 4:40PM EDT165.0047.0034.5039.500.00-816635.88%
MSFT220318P001700002020-03-27 4:08AM EDT170.0024.420.000.000.00-100.00%
MSFT220318P001750002020-03-03 10:59PM EDT175.0028.2741.0046.000.00--235.37%
MSFT220318P001800002020-03-26 1:48PM EDT180.0023.5043.4047.150.00--032.40%
MSFT220318P001850002020-03-24 6:31PM EDT185.0059.6747.7052.500.00-101034.38%
MSFT220318P001900002020-02-19 2:42PM EDT190.0062.5058.0563.500.00--443.09%
MSFT220318P002000002020-03-13 9:30AM EDT200.0066.4058.6063.500.00-27533.56%
MSFT220318P002500002020-03-16 12:01AM EDT250.00111.80101.50106.500.00--233.48%
MSFT220318P002600002020-02-19 11:16AM EDT260.00107.35118.50123.500.00--145.68%
MSFT220318P002700002020-03-16 12:01AM EDT270.00130.15120.00125.000.00--233.68%
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