MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220916C000800002020-04-07 3:55PM EDT80.0086.6783.5088.40-2.01-2.27%920341.46%
MSFT220916C000850002020-04-06 1:10PM EDT85.0085.2579.0083.80+5.40+6.76%11739.59%
MSFT220916C000900002020-04-07 12:57PM EDT90.0080.7075.1080.00+12.70+18.68%27839.57%
MSFT220916C000950002020-04-01 1:09PM EDT95.0074.6571.0075.60+9.44+14.48%11238.06%
MSFT220916C001000002020-04-07 2:55PM EDT100.0069.5069.0072.50+1.25+1.83%5346738.93%
MSFT220916C001050002020-03-31 12:18PM EDT105.0070.1263.5068.40+7.87+12.64%12237.74%
MSFT220916C001100002020-04-07 3:52PM EDT110.0062.9759.5064.40+0.97+1.56%49336.65%
MSFT220916C001150002020-04-03 12:20PM EDT115.0050.5056.0060.800.00-55036.08%
MSFT220916C001200002020-04-07 10:53AM EDT120.0056.3053.0057.80+2.24+4.14%1227236.21%
MSFT220916C001250002020-04-06 3:52PM EDT125.0053.0049.5054.400.00-215535.62%
MSFT220916C001300002020-04-07 3:29PM EDT130.0050.1546.5051.30+1.95+4.05%230035.29%
MSFT220916C001350002020-04-07 1:37PM EDT135.0047.7843.5048.30+2.43+5.36%539034.94%
MSFT220916C001400002020-04-07 3:55PM EDT140.0043.0040.5045.00-2.39-5.27%1063434.13%
MSFT220916C001450002020-04-07 10:27AM EDT145.0039.6037.7542.50-1.40-3.41%740634.10%
MSFT220916C001500002020-04-07 2:09PM EDT150.0038.0035.0539.85-1.35-3.43%1794633.79%
MSFT220916C001550002020-04-07 3:59PM EDT155.0035.0033.1037.500.00-441,45333.67%
MSFT220916C001600002020-04-07 1:13PM EDT160.0035.3531.5035.00+1.35+3.97%791,17633.28%
MSFT220916C001650002020-04-07 3:59PM EDT165.0030.5027.5032.25-0.68-2.18%651,15632.53%
MSFT220916C001700002020-04-07 2:58PM EDT170.0028.3725.9530.50-0.63-2.17%11044532.69%
MSFT220916C001750002020-04-07 3:14PM EDT175.0027.4023.8528.50+0.40+1.48%4861732.49%
MSFT220916C001800002020-04-07 3:10PM EDT180.0025.0022.9027.00+0.23+0.93%2452032.68%
MSFT220916C001850002020-04-07 3:52PM EDT185.0022.9620.0524.85+1.26+5.81%626532.13%
MSFT220916C001900002020-04-07 11:25AM EDT190.0021.7618.3523.00+1.63+8.10%453131.79%
MSFT220916C001950002020-04-07 2:07PM EDT195.0020.0016.7021.50+1.37+7.35%868431.70%
MSFT220916C002000002020-04-07 3:23PM EDT200.0018.0215.0019.50+0.22+1.24%2683931.03%
MSFT220916C002100002020-04-07 10:26AM EDT210.0014.5013.5017.20-0.70-4.61%454731.13%
MSFT220916C002200002020-04-07 3:01PM EDT220.0013.0012.3015.500.00-1549531.55%
MSFT220916C002300002020-04-07 3:35PM EDT230.0010.958.3013.00-0.30-2.67%1715730.85%
MSFT220916C002400002020-04-07 12:26PM EDT240.009.706.7511.50+1.20+14.12%1136030.97%
MSFT220916C002500002020-04-07 2:59PM EDT250.007.906.209.75+0.47+6.33%1646030.56%
MSFT220916C002600002020-04-07 2:03PM EDT260.006.885.008.00+0.88+14.67%127429.87%
MSFT220916C002700002020-04-07 3:48PM EDT270.006.105.206.30+0.90+17.31%931,08828.91%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220916P000800002020-04-07 2:03PM EDT80.004.113.505.55+0.11+2.75%6662643.20%
MSFT220916P000850002020-04-01 1:48PM EDT85.005.602.236.650.00-224142.86%
MSFT220916P000900002020-04-07 2:54PM EDT90.005.183.107.70-2.07-28.55%276042.18%
MSFT220916P000950002020-04-07 1:37PM EDT95.005.804.008.80-2.85-32.95%69341.45%
MSFT220916P001000002020-04-07 10:23AM EDT100.007.304.508.50-0.63-7.94%5237838.05%
MSFT220916P001050002020-03-30 1:56PM EDT105.008.006.1011.00-2.50-23.81%21739.61%
MSFT220916P001100002020-04-01 3:48PM EDT110.0013.237.9511.000.00-277836.83%
MSFT220916P001150002020-04-06 3:10PM EDT115.0012.009.0013.800.00-33238.30%
MSFT220916P001200002020-04-07 3:55PM EDT120.0012.6010.5515.40-2.00-13.70%38637.75%
MSFT220916P001250002020-04-07 1:53PM EDT125.0014.0012.1015.50-7.85-35.93%53935.12%
MSFT220916P001300002020-04-07 3:59PM EDT130.0016.6013.5018.25-3.40-17.00%260335.87%
MSFT220916P001350002020-04-07 10:05AM EDT135.0016.5015.7019.50-2.75-14.29%107434.61%
MSFT220916P001400002020-04-06 2:49PM EDT140.0021.0018.2022.500.00-2026135.30%
MSFT220916P001450002020-04-07 11:45AM EDT145.0021.4719.5024.25-6.06-22.01%565634.41%
MSFT220916P001500002020-04-07 10:44AM EDT150.0023.1023.0027.50-1.90-7.60%1125635.05%
MSFT220916P001550002020-04-07 11:51AM EDT155.0025.0024.5029.30-2.00-7.41%578834.01%
MSFT220916P001600002020-04-07 10:26AM EDT160.0028.6527.3030.00-1.25-4.18%110531.77%
MSFT220916P001650002020-04-07 10:05AM EDT165.0030.0029.9034.50-3.71-11.01%15933.32%
MSFT220916P001700002020-04-03 1:51PM EDT170.0041.0032.7037.500.00-19933.22%
MSFT220916P001750002020-04-02 1:14PM EDT175.0043.7035.3040.000.00-23532.52%
MSFT220916P001800002020-03-27 3:44PM EDT180.0048.9038.1043.000.00-1615032.22%
MSFT220916P001850002020-03-30 3:43PM EDT185.0047.3741.7046.500.00-1603732.31%
MSFT220916P001900002020-03-26 12:16PM EDT190.0056.0044.9049.500.00-1431.83%
MSFT220916P001950002020-03-25 3:16PM EDT195.0059.4048.3053.000.00-2831.74%
MSFT220916P002000002020-04-06 11:08AM EDT200.0056.0351.3056.000.00-111831.07%
MSFT220916P002100002020-04-06 11:13AM EDT210.0063.4558.9063.500.00-2418830.97%
MSFT220916P002200002020-03-31 2:35PM EDT220.0071.5066.3071.000.00-4130.55%
MSFT220916P002300002020-03-31 11:11AM EDT230.0077.0074.3079.000.00-1330.36%
MSFT220916P002400002020-03-16 10:19AM EDT240.00104.9082.3087.000.00--129.88%
MSFT220916P002500002020-03-19 2:51PM EDT250.00108.2890.9095.500.00--229.71%
MSFT220916P002700002020-04-06 10:35AM EDT270.00114.00108.10113.000.00-1529.28%
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