MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 June 2022
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220617P000800002020-04-03 2:00PM EDT80.004.482.025.00-0.52-10.40%2229741.78%
MSFT220617P000850002020-04-03 3:46PM EDT85.005.053.007.50-0.51-9.17%3710744.84%
MSFT220617P000900002020-04-03 2:00PM EDT90.006.394.259.00-0.35-5.19%642744.81%
MSFT220617P000950002020-03-05 10:57AM EDT95.0012.005.009.500.00-23342.55%
MSFT220617P001000002020-03-30 10:47AM EDT100.008.976.1510.850.00-875341.90%
MSFT220617P001050002020-03-31 11:44AM EDT105.008.597.6011.500.00-62939.89%
MSFT220617P001100002020-04-01 10:05AM EDT110.0011.038.9512.800.00-711738.95%
MSFT220617P001150002020-04-01 3:54PM EDT115.0013.4910.6014.250.00-22938.12%
MSFT220617P001200002020-03-18 3:54PM EDT120.0015.0012.2015.950.00-15537.53%
MSFT220617P001250002020-04-01 10:05AM EDT125.0015.8814.0017.850.00-73037.06%
MSFT220617P001300002020-04-02 1:22PM EDT130.0018.8015.9019.650.00-62236.33%
MSFT220617P001350002020-03-30 2:50PM EDT135.0018.0018.1022.350.00-1012636.60%
MSFT220617P001400002020-03-26 1:28PM EDT140.0024.6920.5025.000.00-101736.62%
MSFT220617P001500002020-04-03 3:37PM EDT150.0027.1025.2529.50-0.90-3.21%27335.31%
MSFT220617P001600002020-03-31 10:47AM EDT160.0027.6030.3534.950.00-44834.60%
MSFT220617P001650002020-04-01 9:30AM EDT165.0036.5033.6538.000.00-12034.42%
MSFT220617P001700002020-04-02 1:17PM EDT170.0039.4036.6040.600.00-4533.64%
MSFT220617P001750002020-04-03 10:13AM EDT175.0040.3039.5543.90-2.15-5.06%13833.51%
MSFT220617P001800002020-04-02 1:15PM EDT180.0045.7042.9547.000.00-61433.05%
MSFT220617P001900002020-04-02 1:14PM EDT190.0052.3550.0554.000.00-86432.68%
MSFT220617P001950002020-03-16 12:01AM EDT195.0064.7853.5557.500.00--6032.35%
MSFT220617P002300002020-03-20 5:50PM EDT230.00100.1581.1585.500.00--231.55%
MSFT220617P002400002020-03-20 5:50PM EDT240.00108.7589.9594.500.00--131.94%
MSFT220617P002500002020-03-27 4:08AM EDT250.00111.5198.85102.450.00--030.52%
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