MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor20 September 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT190920C000600002019-09-18 10:23AM EDT60.0077.450.000.000.00-100.00%
MSFT190920C000650002019-09-19 3:30PM EDT65.0075.980.000.000.00-100.00%
MSFT190920C000700002019-09-12 10:28AM EDT70.0067.500.000.000.00-100.00%
MSFT190920C000750002019-08-13 3:33PM EDT75.0063.5459.9064.200.00-1200.00%
MSFT190920C000800002019-09-16 10:19AM EDT80.0056.320.000.000.00-200.00%
MSFT190920C000850002019-08-21 2:35PM EDT85.0053.700.000.000.00-300.00%
MSFT190920C000900002019-09-17 9:30AM EDT90.0046.960.000.000.00-100.00%
MSFT190920C000950002019-09-19 9:30AM EDT95.0044.480.000.000.00-100.00%
MSFT190920C001000002019-09-19 3:36PM EDT100.0040.750.000.000.00-2300.00%
MSFT190920C001050002019-09-19 10:21AM EDT105.0036.820.000.000.00-300.00%
MSFT190920C001100002019-09-19 12:45PM EDT110.0030.880.000.000.00-3600.00%
MSFT190920C001150002019-09-19 3:49PM EDT115.0025.930.000.000.00-4700.00%
MSFT190920C001180002019-09-19 9:34AM EDT118.0022.820.000.000.00-200.00%
MSFT190920C001190002019-09-19 9:34AM EDT119.0021.800.000.000.00-200.00%
MSFT190920C001200002019-09-19 3:59PM EDT120.0020.980.000.000.00-34300.00%
MSFT190920C001210002019-09-12 10:26AM EDT121.0017.000.000.000.00-400.00%
MSFT190920C001220002019-08-26 11:12AM EDT122.0013.950.000.000.00-1800.00%
MSFT190920C001230002019-09-17 2:09PM EDT123.0013.800.000.000.00-3000.00%
MSFT190920C001240002019-09-13 2:36PM EDT124.0013.200.000.000.00-1000.00%
MSFT190920C001250002019-09-19 3:56PM EDT125.0016.000.000.000.00-26400.00%
MSFT190920C001260002019-09-18 10:43AM EDT126.0011.640.000.000.00-200.00%
MSFT190920C001270002019-09-18 12:14PM EDT127.0011.000.000.000.00-100.00%
MSFT190920C001280002019-09-19 11:40AM EDT128.0013.530.000.000.00-800.00%
MSFT190920C001290002019-09-18 3:29PM EDT129.008.750.000.000.00-1500.00%
MSFT190920C001300002019-09-19 3:59PM EDT130.0011.100.000.000.00-89000.00%
MSFT190920C001310002019-09-19 10:21AM EDT131.0010.900.000.000.00-1000.00%
MSFT190920C001320002019-09-19 1:50PM EDT132.008.850.000.000.00-4500.00%
MSFT190920C001330002019-09-19 3:21PM EDT133.007.750.000.000.00-16700.00%
MSFT190920C001340002019-09-19 2:42PM EDT134.007.100.000.000.00-21500.00%
MSFT190920C001350002019-09-19 3:59PM EDT135.006.000.000.000.00-2,14700.00%
MSFT190920C001360002019-09-19 3:59PM EDT136.005.110.000.000.00-1,13800.00%
MSFT190920C001370002019-09-19 3:59PM EDT137.004.100.000.000.00-2,77200.00%
MSFT190920C001380002019-09-19 3:59PM EDT138.003.200.000.000.00-3,05500.00%
MSFT190920C001390002019-09-19 3:59PM EDT139.002.100.000.000.00-8,61800.00%
MSFT190920C001400002019-09-19 3:59PM EDT140.001.290.000.000.00-29,27500.00%
MSFT190920C001410002019-09-19 3:59PM EDT141.000.550.000.000.00-22,07000.00%
MSFT190920C001420002019-09-19 3:59PM EDT142.000.180.000.000.00-49,86303.13%
MSFT190920C001430002019-09-19 3:59PM EDT143.000.060.000.000.00-18,52406.25%
MSFT190920C001440002019-09-19 3:57PM EDT144.000.020.000.000.00-6,544012.50%
MSFT190920C001450002019-09-19 3:59PM EDT145.000.010.000.000.00-7,649012.50%
MSFT190920C001460002019-09-19 3:25PM EDT146.000.010.000.000.00-317012.50%
MSFT190920C001470002019-09-19 2:29PM EDT147.000.010.000.000.00-324025.00%
MSFT190920C001480002019-09-19 2:29PM EDT148.000.010.000.000.00-210025.00%
MSFT190920C001490002019-09-19 9:31AM EDT149.000.020.000.000.00-4025.00%
MSFT190920C001500002019-09-19 3:51PM EDT150.000.010.000.000.00-134025.00%
MSFT190920C001525002019-09-19 9:40AM EDT152.500.010.000.000.00-1025.00%
MSFT190920C001550002019-09-19 9:43AM EDT155.000.010.000.000.00-15050.00%
MSFT190920C001575002019-09-19 9:30AM EDT157.500.020.000.000.00-89050.00%
MSFT190920C001600002019-09-18 1:46PM EDT160.000.010.000.000.00-52050.00%
MSFT190920C001650002019-09-12 12:23PM EDT165.000.010.000.000.00-1050.00%
MSFT190920C001700002019-09-17 11:14AM EDT170.000.010.000.000.00-50050.00%
MSFT190920C001750002019-08-05 10:03AM EDT175.000.010.000.010.00-10137.50%
MSFT190920C001800002019-07-26 11:47AM EDT180.000.020.000.020.00-66165.63%
Putsfor20 September 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT190920P000600002019-05-23 2:43PM EDT60.000.010.000.060.00-350501603.13%
MSFT190920P000650002019-06-07 11:02AM EDT65.000.010.000.030.00-9251,000512.50%
MSFT190920P000700002019-07-18 1:59PM EDT70.000.010.000.030.00-201,547468.75%
MSFT190920P000750002019-07-22 2:09PM EDT75.000.010.000.010.00-11243387.50%
MSFT190920P000800002019-08-23 3:50PM EDT80.000.010.000.000.00-99050.00%
MSFT190920P000850002019-08-26 2:55PM EDT85.000.010.000.000.00-5050.00%
MSFT190920P000900002019-09-13 3:33PM EDT90.000.010.000.000.00-8050.00%
MSFT190920P000950002019-09-18 2:58PM EDT95.000.010.010.000.00-300250.00%
MSFT190920P001000002019-09-12 2:51PM EDT100.000.010.000.000.00-15050.00%
MSFT190920P001050002019-09-18 2:36PM EDT105.000.010.000.000.00-2050.00%
MSFT190920P001100002019-09-18 9:48AM EDT110.000.020.000.000.00-1050.00%
MSFT190920P001150002019-09-19 1:27PM EDT115.000.010.000.000.00-2050.00%
MSFT190920P001200002019-09-19 1:05PM EDT120.000.010.000.000.00-32050.00%
MSFT190920P001210002019-09-19 9:49AM EDT121.000.010.000.000.00-18050.00%
MSFT190920P001220002019-09-19 10:04AM EDT122.000.010.000.000.00-200050.00%
MSFT190920P001230002019-09-19 9:43AM EDT123.000.010.000.000.00-1050.00%
MSFT190920P001240002019-09-19 9:43AM EDT124.000.010.000.000.00-52050.00%
MSFT190920P001250002019-09-19 3:51PM EDT125.000.010.000.000.00-364050.00%
MSFT190920P001260002019-09-19 10:00AM EDT126.000.010.000.000.00-1050.00%
MSFT190920P001270002019-09-19 1:59PM EDT127.000.010.000.000.00-23050.00%
MSFT190920P001280002019-09-19 3:54PM EDT128.000.010.000.000.00-90050.00%
MSFT190920P001290002019-09-19 3:56PM EDT129.000.010.000.000.00-710050.00%
MSFT190920P001300002019-09-19 3:58PM EDT130.000.010.000.000.00-852050.00%
MSFT190920P001310002019-09-19 3:58PM EDT131.000.010.000.000.00-394025.00%
MSFT190920P001320002019-09-19 3:58PM EDT132.000.020.000.000.00-524025.00%
MSFT190920P001330002019-09-19 3:58PM EDT133.000.020.000.000.00-882025.00%
MSFT190920P001340002019-09-19 3:19PM EDT134.000.030.000.000.00-997025.00%
MSFT190920P001350002019-09-19 3:58PM EDT135.000.030.000.000.00-3,649025.00%
MSFT190920P001360002019-09-19 3:56PM EDT136.000.030.000.000.00-2,071012.50%
MSFT190920P001370002019-09-19 3:59PM EDT137.000.040.000.000.00-2,237012.50%
MSFT190920P001380002019-09-19 3:59PM EDT138.000.060.000.000.00-4,019012.50%
MSFT190920P001390002019-09-19 3:59PM EDT139.000.120.000.000.00-3,77206.25%
MSFT190920P001400002019-09-19 3:59PM EDT140.000.220.000.000.00-16,10703.13%
MSFT190920P001410002019-09-19 3:59PM EDT141.000.530.000.000.00-8,42300.39%
MSFT190920P001420002019-09-19 3:59PM EDT142.001.100.000.000.00-7,46700.00%
MSFT190920P001430002019-09-19 3:57PM EDT143.002.010.000.000.00-1,08600.00%
MSFT190920P001440002019-09-19 3:59PM EDT144.002.930.000.000.00-29700.00%
MSFT190920P001450002019-09-19 3:56PM EDT145.003.910.000.000.00-62800.00%
MSFT190920P001460002019-09-19 3:59PM EDT146.005.000.000.000.00-26490.00%
MSFT190920P001470002019-09-19 3:32PM EDT147.006.200.000.000.00-4600.00%
MSFT190920P001490002019-09-19 10:14AM EDT149.007.250.000.000.00-1500.00%
MSFT190920P001500002019-09-19 1:09PM EDT150.009.500.000.000.00-600.00%
MSFT190920P001525002019-09-16 12:13AM EDT152.5015.450.000.000.00---0.00%
MSFT190920P001550002019-09-06 9:34AM EDT155.0016.050.000.000.00-18180.00%
MSFT190920P001575002019-08-22 10:43AM EDT157.5020.600.000.000.00--00.00%
MSFT190920P001600002019-08-14 10:28AM EDT160.0024.2521.6025.000.00-60364.55%
MSFT190920P001650002019-08-12 12:06AM EDT165.0027.4527.2031.350.00--0446.97%
MSFT190920P001700002019-08-23 12:43PM EDT170.0035.800.000.000.00-2400.00%
MSFT190920P001750002019-09-16 12:13AM EDT175.0037.500.000.000.00---0.00%
MSFT190920P001800002019-09-12 3:54PM EDT180.0042.150.000.000.00-16100.00%
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