MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor28 February 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200228C001150002020-02-28 1:00PM EST115.0047.5545.1547.30+0.05+0.11%12103348.44%
MSFT200228C001200002020-02-27 12:55PM EST120.0041.0540.7542.800.00-1761379.69%
MSFT200228C001250002020-02-27 2:18PM EST125.0036.2534.6037.500.00-1881304.10%
MSFT200228C001300002020-02-26 11:37AM EST130.0042.5230.2532.000.00-410.00%
MSFT200228C001350002020-02-28 12:34PM EST135.0023.1625.0028.00-6.69-22.41%1240271.48%
MSFT200228C001380002020-02-25 6:55PM EST138.0020.9521.4523.85-12.35-37.09%3100.00%
MSFT200228C001390002020-02-27 9:30AM EST139.0021.0020.4524.00-3.00-12.50%-11238.28%
MSFT200228C001400002020-02-28 12:41PM EST140.0020.4020.7522.35+0.22+1.09%129176.76%
MSFT200228C001410002020-01-31 11:18AM EST141.0019.0018.5022.25-10.50-35.59%21237.31%
MSFT200228C001430002020-02-28 3:22PM EST143.0015.4516.5020.05-25.65-62.41%5-208.30%
MSFT200228C001440002020-02-28 3:05PM EST144.0013.6016.0019.00-13.70-50.18%421196.88%
MSFT200228C001450002020-02-26 3:37PM EST145.0010.5514.5018.00-14.85-58.46%117188.57%
MSFT200228C001460002020-02-28 3:21PM EST146.0013.1513.4015.70-10.30-43.92%950.00%
MSFT200228C001470002020-02-28 1:34PM EST147.0010.6513.7515.50-4.20-28.28%10212140.23%
MSFT200228C001480002020-02-28 1:33PM EST148.0011.8512.0015.20-3.95-25.00%468174.02%
MSFT200228C001490002020-02-28 3:04PM EST149.008.7510.5014.00-4.45-33.71%58104155.08%
MSFT200228C001500002020-02-28 3:42PM EST150.008.0010.6011.90-1.34-14.35%4761410.00%
MSFT200228C001525002020-02-28 3:45PM EST152.506.807.0010.60-2.20-24.44%1,438145129.79%
MSFT200228C001550002020-02-28 3:54PM EST155.004.066.557.10-0.94-18.80%3,41024151.56%
MSFT200228C001575002020-02-28 3:59PM EST157.505.504.205.45+2.00+57.14%12,30742750.88%
MSFT200228C001600002020-02-28 3:59PM EST160.002.001.862.21+0.20+11.11%27,2602,34625.39%
MSFT200228C001625002020-02-28 3:59PM EST162.500.080.010.10-1.03-92.79%19,3352,1768.20%
MSFT200228C001650002020-02-28 3:59PM EST165.000.010.010.02-0.43-97.73%34,6735,21018.75%
MSFT200228C001675002020-02-28 3:56PM EST167.500.010.000.02-0.23-95.83%5,1125,82031.25%
MSFT200228C001700002020-02-28 3:40PM EST170.000.010.030.04-2.05-99.51%3,4998,35747.27%
MSFT200228C001725002020-02-28 3:58PM EST172.500.020.010.02-0.03-60.00%1,5835,96551.56%
MSFT200228C001750002020-02-28 3:30PM EST175.000.010.010.020.00-1,5528,76661.72%
MSFT200228C001775002020-02-28 3:40PM EST177.500.010.000.010.00-6037,61862.50%
MSFT200228C001800002020-02-28 3:30PM EST180.000.010.000.010.00-39712,54271.88%
MSFT200228C001825002020-02-28 3:45PM EST182.500.010.000.01-0.03-75.00%2317,24581.25%
MSFT200228C001850002020-02-28 3:07PM EST185.000.010.000.010.00-47811,39787.50%
MSFT200228C001875002020-02-28 3:59PM EST187.500.010.000.01-0.02-66.67%12810,23696.88%
MSFT200228C001900002020-02-28 3:59PM EST190.000.010.000.01-0.02-66.67%41429,288106.25%
MSFT200228C001925002020-02-28 3:59PM EST192.500.010.000.010.00-3015,161112.50%
MSFT200228C001950002020-02-28 3:39PM EST195.000.010.000.010.00-3115,240118.75%
MSFT200228C001975002020-02-28 11:53AM EST197.500.010.000.010.00-11,734125.00%
MSFT200228C002000002020-02-28 11:51AM EST200.000.010.000.010.00-227,540134.38%
MSFT200228C002025002020-02-26 3:14PM EST202.500.010.000.010.00-1918143.75%
MSFT200228C002050002020-02-27 12:10PM EST205.000.010.000.000.00-161,80550.00%
MSFT200228C002075002020-02-25 3:51PM EST207.500.010.000.000.00-165650.00%
MSFT200228C002100002020-02-27 10:24AM EST210.000.010.000.000.00-1016,42650.00%
MSFT200228C002125002020-02-25 9:30AM EST212.500.050.000.020.00-1496181.25%
MSFT200228C002150002020-02-27 12:10PM EST215.000.010.000.010.00-6203,884175.00%
MSFT200228C002175002020-02-21 3:56PM EST217.500.020.000.010.00-50449181.25%
MSFT200228C002200002020-02-27 10:06AM EST220.000.010.000.000.00-162,97850.00%
MSFT200228C002250002020-02-24 12:26PM EST225.000.010.000.010.00-2545,584200.00%
MSFT200228C002300002020-02-24 12:29PM EST230.000.010.000.000.00-666950.00%
MSFT200228C002350002020-02-24 9:49AM EST235.000.010.000.010.00-1560225.00%
MSFT200228C002400002020-02-20 12:29PM EST240.000.010.000.010.00-79312237.50%
MSFT200228C002450002020-02-19 11:34AM EST245.000.010.000.010.00-1148250.00%
MSFT200228C002500002020-02-18 10:54AM EST250.000.010.000.010.00-169215262.50%
MSFT200228C002550002020-02-18 10:25AM EST255.000.010.000.010.00-3120268.75%
MSFT200228C002600002020-02-20 10:04AM EST260.000.010.000.010.00-121281.25%
MSFT200228C002650002020-02-25 3:41PM EST265.000.030.000.000.00-119050.00%
Putsfor28 February 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200228P001150002020-02-26 3:18PM EST115.000.010.000.010.00-81,553212.50%
MSFT200228P001200002020-02-26 3:43PM EST120.000.010.010.030.00-100818217.19%
MSFT200228P001250002020-02-28 10:23AM EST125.000.010.000.030.00-373,417184.38%
MSFT200228P001300002020-02-28 10:24AM EST130.000.010.010.030.00-8942,044164.06%
MSFT200228P001350002020-02-28 10:29AM EST135.000.020.000.030.00-2,0072,358134.38%
MSFT200228P001360002020-02-27 3:03PM EST136.000.02-0.030.00--5139.84%
MSFT200228P001370002020-02-27 10:22AM EST137.000.240.000.08+0.22+1,100.00%128139.06%
MSFT200228P001380002020-02-28 9:58AM EST138.000.060.000.04+0.02+50.00%1139123.44%
MSFT200228P001390002020-02-27 3:57PM EST139.000.050.000.130.00-18152137.50%
MSFT200228P001400002020-02-28 2:16PM EST140.000.030.040.06-0.05-62.50%401995127.34%
MSFT200228P001410002020-02-28 9:54AM EST141.000.020.050.03-0.07-77.78%28624117.97%
MSFT200228P001420002020-02-28 12:26PM EST142.000.020.070.11-0.12-85.71%33445126.95%
MSFT200228P001430002020-02-28 1:46PM EST143.000.020.090.03-0.10-83.33%20854114.06%
MSFT200228P001440002020-02-28 1:43PM EST144.000.020.020.07-0.16-88.89%8551,196103.91%
MSFT200228P001450002020-02-28 3:19PM EST145.000.010.120.23-0.29-96.67%68919123.63%
MSFT200228P001460002020-02-28 1:46PM EST146.000.010.150.01-0.31-96.88%201,002101.95%
MSFT200228P001470002020-02-28 2:02PM EST147.000.010.150.26-0.34-97.14%701,777114.65%
MSFT200228P001480002020-02-28 2:54PM EST148.000.020.160.03-0.36-94.74%6471,03593.36%
MSFT200228P001490002020-02-28 3:17PM EST149.000.010.220.53-0.55-98.21%126873116.99%
MSFT200228P001500002020-02-28 3:53PM EST150.000.010.000.01-0.76-98.70%7,2142,75354.69%
MSFT200228P001525002020-02-28 3:24PM EST152.500.020.000.01-0.96-97.96%3,7931,57747.66%
MSFT200228P001550002020-02-28 3:59PM EST155.000.010.000.01-2.09-99.52%26,3115,04335.94%
MSFT200228P001575002020-02-28 3:59PM EST157.500.010.010.10-2.43-99.59%19,3495,25437.01%
MSFT200228P001600002020-02-28 3:59PM EST160.000.070.010.48-3.63-98.11%11,7904,94536.67%
MSFT200228P001625002020-02-28 3:59PM EST162.501.150.341.11-3.75-76.53%3,9963,79824.85%
MSFT200228P001650002020-02-28 3:59PM EST165.003.003.804.85-4.10-57.75%2,8065,60074.90%
MSFT200228P001675002020-02-28 3:56PM EST167.507.145.006.80-2.71-27.51%1,2123,53461.33%
MSFT200228P001700002020-02-28 3:53PM EST170.0010.638.8510.60-0.13-1.21%1,2465,730135.25%
MSFT200228P001725002020-02-28 3:56PM EST172.5012.3410.9012.65-0.96-7.22%7663,614138.09%
MSFT200228P001750002020-02-28 3:28PM EST175.0016.0013.2515.30-0.50-3.03%4602,280156.64%
MSFT200228P001775002020-02-28 3:54PM EST177.5017.8514.6017.60-1.39-7.22%4,0104,314138.57%
MSFT200228P001800002020-02-28 3:54PM EST180.0021.4518.5020.20-0.36-1.65%6203,672194.73%
MSFT200228P001825002020-02-28 12:25PM EST182.5024.1819.2522.65+0.64+2.72%40459156.64%
MSFT200228P001850002020-02-28 3:49PM EST185.0025.5021.6525.40-0.75-2.86%5601,520176.07%
MSFT200228P001875002020-02-28 1:12PM EST187.5028.9024.2028.00+1.62+5.94%185195.12%
MSFT200228P001900002020-02-28 2:02PM EST190.0031.6527.2030.05+0.65+2.10%39342210.16%
MSFT200228P001925002020-02-28 2:35PM EST192.5031.5029.0532.85+0.50+1.61%64207.62%
MSFT200228P001950002020-02-24 1:38PM EST195.0030.0033.0535.250.00-10272.85%
MSFT200228P001975002020-02-28 2:52PM EST197.5037.3534.3536.80+8.60+29.91%141173.83%
MSFT200228P002000002020-02-25 1:26PM EST200.0044.9338.1540.40+14.13+45.88%222307.03%
MSFT200228P002025002020-02-24 9:58AM EST202.5043.3039.4041.80+14.55+50.61%117199.22%
MSFT200228P002050002020-02-25 2:00PM EST205.0040.2541.7045.500.00-41279.88%
MSFT200228P002075002020-02-25 1:21PM EST207.5039.0544.1047.850.00-610277.93%
MSFT200228P002100002020-02-27 1:09PM EST210.0044.2046.7050.400.00-30296.48%
MSFT200228P002150002020-02-19 10:04AM EST215.0049.7551.9055.000.00-104305.66%
MSFT200228P002175002020-02-24 9:30AM EST217.5051.2554.0558.200.00--0335.55%
MSFT200228P002250002020-02-11 10:57AM EST225.0061.2062.8564.750.00-60383.01%
MSFT200228P002300002020-02-27 5:42PM EST230.0071.4066.5570.400.00--16365.63%
MSFT200228P002400002020-02-27 5:42PM EST240.0076.8576.5580.400.00---400.39%
MSFT200228P002450002020-02-27 5:42PM EST245.0073.9081.7585.500.00---437.11%
MSFT200228P002500002020-02-24 2:16PM EST250.0078.3386.9590.000.00--0433.20%
MSFT200228P002550002020-02-26 3:50PM EST255.0085.0091.7095.400.00-90459.77%
MSFT200228P002600002020-02-27 1:15PM EST260.0093.9098.15100.450.00-30557.23%
MSFT200228P002650002020-02-27 11:34AM EST265.00105.00103.20105.15+4.10+4.06%60562.30%
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