MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor29 May 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200529C001450002020-05-22 2:43PM EDT145.0038.850.000.000.00-200.00%
MSFT200529C001460002020-05-22 2:43PM EDT146.0037.850.000.000.00-100.00%
MSFT200529C001470002020-05-22 2:43PM EDT147.0036.850.000.000.00-100.00%
MSFT200529C001480002020-04-21 9:53AM EDT148.0025.7534.8035.700.00--0106.64%
MSFT200529C001490002020-05-21 2:52PM EDT149.0034.6834.0535.050.00-3383.20%
MSFT200529C001500002020-05-20 3:48PM EDT150.0035.4533.0534.050.00-3880.86%
MSFT200529C001525002020-05-19 2:48PM EDT152.5033.1230.5531.550.00-132075.00%
MSFT200529C001550002020-05-22 9:58AM EDT155.0029.500.000.000.00-200.00%
MSFT200529C001575002020-05-19 3:44PM EDT157.5027.3825.6526.550.00-12770.70%
MSFT200529C001600002020-05-22 3:23PM EDT160.0023.000.000.000.00-600.00%
MSFT200529C001625002020-05-20 9:41AM EDT162.5022.5020.5021.600.00-1351.56%
MSFT200529C001650002020-05-22 12:38PM EDT165.0018.550.000.000.00-100.00%
MSFT200529C001675002020-05-22 11:54AM EDT167.5015.700.000.000.00-1000.00%
MSFT200529C001700002020-05-22 3:59PM EDT170.0013.620.000.000.00-4000.00%
MSFT200529C001725002020-05-22 3:59PM EDT172.5011.180.000.000.00-1500.00%
MSFT200529C001750002020-05-22 3:56PM EDT175.008.650.000.000.00-14000.00%
MSFT200529C001775002020-05-22 3:59PM EDT177.506.750.000.000.00-14800.00%
MSFT200529C001800002020-05-22 3:59PM EDT180.004.700.000.000.00-1,21700.00%
MSFT200529C001825002020-05-22 3:59PM EDT182.502.950.000.000.00-4,82300.00%
MSFT200529C001850002020-05-22 4:00PM EDT185.001.540.000.000.00-12,60501.56%
MSFT200529C001875002020-05-22 3:59PM EDT187.500.720.000.000.00-6,88406.25%
MSFT200529C001900002020-05-22 3:59PM EDT190.000.300.000.000.00-7,41206.25%
MSFT200529C001925002020-05-22 3:59PM EDT192.500.120.000.000.00-2,595012.50%
MSFT200529C001950002020-05-22 3:59PM EDT195.000.080.000.000.00-1,459012.50%
MSFT200529C001975002020-05-22 3:50PM EDT197.500.030.000.000.00-188012.50%
MSFT200529C002000002020-05-22 3:59PM EDT200.000.030.000.000.00-1,310025.00%
MSFT200529C002025002020-05-22 3:53PM EDT202.500.020.000.000.00-202025.00%
MSFT200529C002050002020-05-22 3:37PM EDT205.000.030.000.000.00-262025.00%
MSFT200529C002075002020-05-22 2:09PM EDT207.500.020.000.000.00-10025.00%
MSFT200529C002100002020-05-22 2:33PM EDT210.000.010.000.000.00-21025.00%
MSFT200529C002150002020-05-22 3:58PM EDT215.000.010.000.000.00-53025.00%
MSFT200529C002200002020-05-22 2:39PM EDT220.000.020.000.000.00-4050.00%
Putsfor29 May 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200529P001450002020-05-22 3:17PM EDT145.000.010.000.000.00-7050.00%
MSFT200529P001460002020-05-20 2:09PM EDT146.000.020.000.090.00-756291.80%
MSFT200529P001470002020-05-19 9:40AM EDT147.000.020.000.090.00-27289.06%
MSFT200529P001480002020-05-19 10:58AM EDT148.000.030.000.080.00-45485.55%
MSFT200529P001490002020-05-19 3:56PM EDT149.000.030.000.090.00-117984.38%
MSFT200529P001500002020-05-22 3:59PM EDT150.000.010.000.000.00-35050.00%
MSFT200529P001525002020-05-22 10:42AM EDT152.500.030.000.000.00-1050.00%
MSFT200529P001550002020-05-22 3:23PM EDT155.000.030.000.000.00-13025.00%
MSFT200529P001575002020-05-22 3:54PM EDT157.500.030.000.000.00-69025.00%
MSFT200529P001600002020-05-22 3:42PM EDT160.000.030.000.000.00-123025.00%
MSFT200529P001625002020-05-22 3:58PM EDT162.500.040.000.000.00-71025.00%
MSFT200529P001650002020-05-22 3:59PM EDT165.000.050.000.000.00-625025.00%
MSFT200529P001675002020-05-22 3:59PM EDT167.500.090.000.000.00-163025.00%
MSFT200529P001700002020-05-22 3:59PM EDT170.000.140.000.000.00-1,050012.50%
MSFT200529P001725002020-05-22 3:59PM EDT172.500.200.000.000.00-1,301012.50%
MSFT200529P001750002020-05-22 3:59PM EDT175.000.360.000.000.00-1,676012.50%
MSFT200529P001775002020-05-22 3:59PM EDT177.500.590.000.000.00-2,34106.25%
MSFT200529P001800002020-05-22 4:00PM EDT180.001.050.000.000.00-2,92306.25%
MSFT200529P001825002020-05-22 3:59PM EDT182.501.830.000.000.00-4,09201.56%
MSFT200529P001850002020-05-22 3:59PM EDT185.002.960.000.000.00-2,69600.00%
MSFT200529P001875002020-05-22 3:54PM EDT187.504.980.000.000.00-51500.00%
MSFT200529P001900002020-05-22 3:59PM EDT190.007.120.000.000.00-9400.00%
MSFT200529P001925002020-05-22 9:34AM EDT192.509.250.000.000.00-100.00%
MSFT200529P001950002020-05-22 3:59PM EDT195.0011.880.000.000.00-8300.00%
MSFT200529P001975002020-05-20 11:01AM EDT197.5012.9013.5514.450.00-11153.13%
MSFT200529P002000002020-05-22 11:26AM EDT200.0017.170.000.000.00-1000.00%
MSFT200529P002025002020-05-20 3:48PM EDT202.5017.1918.5019.350.00--162.31%
MSFT200529P002150002020-05-22 2:43PM EDT215.0031.100.000.000.00-300.00%
MSFT200529P002200002020-05-21 9:57AM EDT220.0034.2535.9537.000.00--0107.47%
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