MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor22 November 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT191122C001000002019-11-19 2:17PM EST100.0050.7448.7051.200.00-32421.48%
MSFT191122C001010002019-11-20 1:27PM EST101.0047.8547.1049.700.00-88520.31%
MSFT191122C001050002019-10-13 11:01PM EST105.0034.4544.5544.850.00--0312.50%
MSFT191122C001090002019-10-23 9:19AM EST109.0032.0039.3041.700.00-20437.50%
MSFT191122C001100002019-11-19 2:28PM EST110.0040.6738.7041.150.00-1837330.47%
MSFT191122C001110002019-11-18 12:10AM EST111.0036.0037.7540.350.00--3342.58%
MSFT191122C001150002019-10-23 8:52AM EST115.0021.9033.4036.000.00--1240.63%
MSFT191122C001190002019-11-18 12:10AM EST119.0030.7029.8031.650.00--1219.92%
MSFT191122C001200002019-11-22 10:40AM EST120.0029.0628.7030.70-0.18-0.62%417206.25%
MSFT191122C001210002019-11-18 12:10AM EST121.0028.7027.7529.550.00--1182.81%
MSFT191122C001220002019-11-22 3:24PM EST122.0027.3527.3527.70-0.14-0.51%17121192.97%
MSFT191122C001230002019-11-12 12:53PM EST123.0024.2925.6527.150.00-1111253.71%
MSFT191122C001240002019-11-21 2:32PM EST124.0025.6124.6527.250.00-22222.66%
MSFT191122C001250002019-11-21 3:25PM EST125.0024.5223.9025.300.00-613128.13%
MSFT191122C001260002019-11-21 2:57PM EST126.0023.6822.9024.600.00-15177.34%
MSFT191122C001270002019-11-22 3:04PM EST127.0022.4121.6023.60-0.29-1.28%811117.19%
MSFT191122C001280002019-11-15 11:30AM EST128.0021.7020.6022.550.00-10244.73%
MSFT191122C001290002019-11-15 11:30AM EST129.0020.7019.7021.250.00-211212.70%
MSFT191122C001300002019-11-21 9:39AM EST130.0019.4818.4020.800.00-650101.56%
MSFT191122C001310002019-11-15 9:38AM EST131.0017.5517.6019.650.00-1117112.50%
MSFT191122C001320002019-11-21 9:56AM EST132.0017.2016.8018.850.00-20146.88%
MSFT191122C001330002019-11-21 2:35PM EST133.0016.7115.7517.550.00-11109.38%
MSFT191122C001340002019-11-22 10:42AM EST134.0015.2014.4516.55-0.05-0.33%67190.43%
MSFT191122C001350002019-11-22 12:29PM EST135.0014.1713.1015.70+0.18+1.29%35190.23%
MSFT191122C001360002019-11-22 9:57AM EST136.0013.6912.2515.15-0.91-6.23%12101.56%
MSFT191122C001370002019-11-19 3:53PM EST137.0013.7011.8513.150.00-565257137.99%
MSFT191122C001380002019-11-22 3:52PM EST138.0011.2011.3012.45-1.20-9.68%23108.40%
MSFT191122C001390002019-11-22 3:46PM EST139.0010.3910.3010.75+0.04+0.39%10110388.48%
MSFT191122C001400002019-11-22 3:56PM EST140.009.468.959.70+0.06+0.64%439575.39%
MSFT191122C001410002019-11-22 2:39PM EST141.008.257.209.80+0.34+4.30%610137.60%
MSFT191122C001420002019-11-22 3:03PM EST142.007.357.208.15+0.35+5.00%63258.98%
MSFT191122C001430002019-11-22 12:39PM EST143.006.256.306.90-0.20-3.10%82471.88%
MSFT191122C001440002019-11-22 12:18PM EST144.005.205.455.70+0.38+7.88%165748.63%
MSFT191122C001450002019-11-22 3:59PM EST145.004.504.255.05-0.07-1.53%7055963.57%
MSFT191122C001460002019-11-22 3:56PM EST146.003.452.494.90-0.21-5.74%9950188.77%
MSFT191122C001470002019-11-22 3:51PM EST147.002.432.482.88-0.23-8.65%49148237.11%
MSFT191122C001480002019-11-22 3:59PM EST148.001.521.351.89-0.19-11.11%93593028.13%
MSFT191122C001490002019-11-22 3:59PM EST149.000.690.501.17-0.26-27.37%3,3012,86827.05%
MSFT191122C001500002019-11-22 3:59PM EST150.000.010.000.01-0.34-97.14%9,3999,4953.71%
MSFT191122C001525002019-11-22 3:55PM EST152.500.010.000.01-0.02-66.67%1,0226,63617.97%
MSFT191122C001550002019-11-22 2:45PM EST155.000.040.000.01+0.03+300.00%1064,28629.69%
MSFT191122C001575002019-11-22 2:45PM EST157.500.010.000.010.00-61,22441.41%
MSFT191122C001600002019-11-21 11:21AM EST160.000.010.000.010.00-198152.34%
MSFT191122C001625002019-11-22 10:03AM EST162.500.040.000.03+0.03+300.00%526365.63%
MSFT191122C001650002019-11-19 10:56AM EST165.000.020.000.010.00-8880668.75%
MSFT191122C001675002019-11-19 9:58AM EST167.500.03-0.000.00--050.00%
MSFT191122C001700002019-11-18 3:36PM EST170.000.04-0.000.00--050.00%
MSFT191122C001750002019-11-19 9:33AM EST175.000.020.000.080.00-59130.47%
Putsfor22 November 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT191122P001000002019-10-24 8:57AM EST100.000.040.000.040.00-263285.94%
MSFT191122P001050002019-10-11 11:53AM EST105.000.080.000.040.00-400253.13%
MSFT191122P001100002019-11-20 9:34AM EST110.000.020.000.040.00-159223.44%
MSFT191122P001120002019-10-27 11:01PM EST112.000.13-0.040.00--100228.13%
MSFT191122P001130002019-10-23 10:08AM EST113.000.150.000.040.00--304206.25%
MSFT191122P001140002019-10-22 2:57PM EST114.000.150.000.040.00--91199.22%
MSFT191122P001150002019-11-15 9:53AM EST115.000.010.000.180.00-1466233.59%
MSFT191122P001160002019-10-24 9:28AM EST116.000.080.000.040.00--20187.50%
MSFT191122P001170002019-10-22 12:49PM EST117.000.030.000.040.00-131182.81%
MSFT191122P001200002019-11-15 9:37AM EST120.000.020.000.010.00-297143.75%
MSFT191122P001210002019-11-05 10:28AM EST121.000.040.000.030.00-520154.69%
MSFT191122P001220002019-11-04 3:22PM EST122.000.060.000.060.00-282160.94%
MSFT191122P001230002019-11-21 11:21AM EST123.000.010.000.030.00-931143.75%
MSFT191122P001240002019-11-18 9:30AM EST124.000.010.000.030.00-2623137.50%
MSFT191122P001250002019-11-19 1:30PM EST125.000.010.000.010.00-11392118.75%
MSFT191122P001260002019-11-19 10:00AM EST126.000.010.000.010.00-2873112.50%
MSFT191122P001270002019-11-22 10:31AM EST127.000.010.000.07-0.01-50.00%30497135.94%
MSFT191122P001280002019-11-20 3:59PM EST128.000.010.000.030.00-2291,300117.19%
MSFT191122P001290002019-11-21 2:08PM EST129.000.010.000.260.00-11,031151.17%
MSFT191122P001300002019-11-18 3:23PM EST130.000.010.000.030.00-17838106.25%
MSFT191122P001310002019-11-19 10:49AM EST131.000.010.000.040.00-2219104.69%
MSFT191122P001320002019-11-19 12:47PM EST132.000.010.000.010.00-1893484.38%
MSFT191122P001330002019-11-22 11:42AM EST133.000.010.000.030.00-21,04790.63%
MSFT191122P001340002019-11-22 11:42AM EST134.000.030.000.030.00-883485.94%
MSFT191122P001350002019-11-21 12:29PM EST135.000.010.000.010.00-42,54771.88%
MSFT191122P001360002019-11-21 12:51PM EST136.000.010.000.130.00-5432,63292.58%
MSFT191122P001370002019-11-22 9:54AM EST137.000.020.000.01+0.01+100.00%141,31762.50%
MSFT191122P001380002019-11-22 3:27PM EST138.000.010.000.010.00-121,79657.81%
MSFT191122P001390002019-11-22 9:30AM EST139.000.130.000.01+0.12+1,200.00%52,09353.13%
MSFT191122P001400002019-11-22 9:52AM EST140.000.010.000.010.00-1041,91752.34%
MSFT191122P001410002019-11-22 2:23PM EST141.000.010.000.010.00-211,92546.88%
MSFT191122P001420002019-11-22 3:30PM EST142.000.010.000.010.00-2423,90242.19%
MSFT191122P001430002019-11-22 3:18PM EST143.000.010.000.01-0.01-50.00%2211,89837.50%
MSFT191122P001440002019-11-22 3:44PM EST144.000.010.000.01-0.02-66.67%861,91632.03%
MSFT191122P001450002019-11-22 3:38PM EST145.000.010.000.01-0.03-75.00%8141,93727.34%
MSFT191122P001460002019-11-22 3:52PM EST146.000.010.000.01-0.04-80.00%1,2673,52921.88%
MSFT191122P001470002019-11-22 3:54PM EST147.000.010.000.01-0.07-87.50%1,4207,05316.41%
MSFT191122P001480002019-11-22 3:52PM EST148.000.010.000.01-0.14-93.33%3,3034,32010.94%
MSFT191122P001490002019-11-22 3:59PM EST149.000.010.000.03-0.31-96.88%8,1698,4566.45%
MSFT191122P001500002019-11-22 3:59PM EST150.000.460.320.77-0.32-41.03%7,1896,24617.29%
MSFT191122P001525002019-11-22 3:52PM EST152.503.092.783.10+0.09+3.00%21769333.99%
MSFT191122P001550002019-11-22 3:48PM EST155.005.655.105.70-0.15-2.59%4428958.89%
MSFT191122P001575002019-11-22 10:29AM EST157.508.057.058.70-0.05-0.62%63104.98%
MSFT191122P001600002019-11-22 10:24AM EST160.0010.308.8011.65-0.70-6.36%22146.48%
MSFT191122P001625002019-11-19 9:35AM EST162.5012.4011.7514.300.00-2089.84%
MSFT191122P001700002019-11-20 2:11PM EST170.0021.0019.7521.250.00-900123.05%
MSFT191122P001750002019-10-16 10:34AM EST175.0035.1524.6527.100.00-10197.07%
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