MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200117C000375002020-01-15 9:55AM EST37.50125.580.000.000.00-4330.00%
MSFT200117C000400002020-01-10 3:29PM EST40.00121.750.000.000.00-12220.00%
MSFT200117C000425002020-01-13 2:14PM EST42.50120.400.000.000.00-1190.00%
MSFT200117C000450002020-01-15 9:57AM EST45.00118.110.000.000.00-3540.00%
MSFT200117C000475002020-01-13 3:58PM EST47.50115.730.000.000.00-1200.00%
MSFT200117C000500002020-01-16 11:26AM EST50.00114.750.000.000.00-13990.00%
MSFT200117C000550002020-01-13 11:28AM EST55.00107.000.000.000.00-1210.00%
MSFT200117C000600002020-01-16 3:46PM EST60.00105.750.000.000.00-136030.00%
MSFT200117C000650002020-01-09 12:14PM EST65.0096.600.000.000.00-1180.00%
MSFT200117C000675002020-01-16 3:51PM EST67.5098.270.000.000.00-160.00%
MSFT200117C000700002020-01-16 3:54PM EST70.0096.030.000.000.00-473660.00%
MSFT200117C000725002020-01-16 3:03PM EST72.5093.000.000.000.00-2450.00%
MSFT200117C000750002020-01-16 3:49PM EST75.0090.700.000.000.00-522280.00%
MSFT200117C000775002020-01-14 12:31PM EST77.5085.700.000.000.00-1120.00%
MSFT200117C000800002020-01-16 11:37AM EST80.0084.660.000.000.00-293340.00%
MSFT200117C000825002020-01-16 10:11AM EST82.5082.500.000.000.00-1470.00%
MSFT200117C000850002020-01-16 3:20PM EST85.0080.600.000.000.00-381200.00%
MSFT200117C000875002020-01-14 12:35PM EST87.5075.800.000.000.00-43850.00%
MSFT200117C000900002020-01-16 12:49PM EST90.0075.200.000.000.00-221,0600.00%
MSFT200117C000925002020-01-15 3:44PM EST92.5070.670.000.000.00-24160.00%
MSFT200117C000950002020-01-16 3:53PM EST95.0070.910.000.000.00-288710.00%
MSFT200117C000975002020-01-16 2:54PM EST97.5068.000.000.000.00-443770.00%
MSFT200117C001000002020-01-16 3:52PM EST100.0066.000.000.000.00-1431,5980.00%
MSFT200117C001050002020-01-16 3:46PM EST105.0060.750.000.000.00-611,0680.00%
MSFT200117C001100002020-01-16 3:54PM EST110.0056.000.000.000.00-682,6410.00%
MSFT200117C001150002020-01-16 3:27PM EST115.0050.470.000.000.00-556,3450.00%
MSFT200117C001200002020-01-16 3:33PM EST120.0045.570.000.000.00-17223,1880.00%
MSFT200117C001250002020-01-16 3:13PM EST125.0040.600.000.000.00-8112,7480.00%
MSFT200117C001300002020-01-16 3:59PM EST130.0036.200.000.000.00-30427,4720.00%
MSFT200117C001350002020-01-16 3:55PM EST135.0031.000.000.000.00-16526,6120.00%
MSFT200117C001400002020-01-16 3:57PM EST140.0026.120.000.000.00-66635,7390.00%
MSFT200117C001440002020-01-16 11:44AM EST144.0020.800.000.000.00-350.00%
MSFT200117C001450002020-01-16 3:59PM EST145.0021.220.000.000.00-35426,9900.00%
MSFT200117C001460002020-01-09 10:22AM EST146.0015.760.000.000.00-520.00%
MSFT200117C001470002020-01-16 2:06PM EST147.0018.050.000.000.00-6100.00%
MSFT200117C001480002020-01-16 2:38PM EST148.0017.400.000.000.00-190.00%
MSFT200117C001490002020-01-14 1:07PM EST149.0014.550.000.000.00-5580.00%
MSFT200117C001500002020-01-16 3:56PM EST150.0015.970.000.000.00-67693,1880.00%
MSFT200117C001525002020-01-16 3:10PM EST152.5013.150.000.000.00-747760.00%
MSFT200117C001550002020-01-16 3:56PM EST155.0011.050.000.000.00-1,00045,0790.00%
MSFT200117C001575002020-01-16 3:59PM EST157.508.650.000.000.00-25814,5610.00%
MSFT200117C001600002020-01-16 3:59PM EST160.006.170.000.000.00-3,49422,6250.00%
MSFT200117C001625002020-01-16 3:59PM EST162.503.750.000.000.00-4,62512,0420.00%
MSFT200117C001650002020-01-16 3:59PM EST165.001.380.000.000.00-31,13925,1960.00%
MSFT200117C001675002020-01-16 3:59PM EST167.500.170.000.000.00-9,3897,7473.13%
MSFT200117C001700002020-01-16 3:59PM EST170.000.020.000.000.00-2,37014,18812.50%
MSFT200117C001725002020-01-16 3:56PM EST172.500.010.000.000.00-1391,10512.50%
MSFT200117C001750002020-01-16 3:09PM EST175.000.020.000.000.00-364,74625.00%
MSFT200117C001775002020-01-14 11:12AM EST177.500.020.000.000.00-1551,61225.00%
MSFT200117C001800002020-01-13 3:42PM EST180.000.010.000.000.00-1088325.00%
MSFT200117C001850002020-01-15 11:02AM EST185.000.010.000.000.00-14269650.00%
MSFT200117C001900002020-01-09 3:22PM EST190.000.020.000.000.00-12610050.00%
MSFT200117C001950002020-01-16 2:42PM EST195.000.010.000.000.00-34150.00%
MSFT200117C002000002019-11-21 1:51PM EST200.000.020.000.020.00-124128.13%
MSFT200117C002100002020-01-16 3:36PM EST210.000.020.000.000.00-83850.00%
Putsfor17 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200117P000375002019-12-27 11:09AM EST37.500.010.000.000.00-36,55650.00%
MSFT200117P000400002019-09-05 9:20AM EST40.000.010.000.030.00-40912.50%
MSFT200117P000425002019-09-17 10:44AM EST42.500.010.000.010.00-11,368787.50%
MSFT200117P000450002019-08-14 10:37AM EST45.000.020.000.030.00-10837.50%
MSFT200117P000475002019-10-02 12:39PM EST47.500.010.000.040.00-14,884825.00%
MSFT200117P000500002020-01-15 9:58AM EST50.000.010.000.000.00-401,78650.00%
MSFT200117P000550002019-12-11 9:30AM EST55.000.010.000.010.00-100650.00%
MSFT200117P000600002019-12-10 1:22PM EST60.000.020.000.010.00-30600.00%
MSFT200117P000650002020-01-15 9:59AM EST65.000.010.000.000.00-1019,17750.00%
MSFT200117P000675002020-01-15 9:50AM EST67.500.010.000.000.00-403,37150.00%
MSFT200117P000700002020-01-10 12:43PM EST70.000.010.000.000.00-54,61350.00%
MSFT200117P000725002020-01-02 10:28AM EST72.500.010.000.000.00-49,46050.00%
MSFT200117P000750002020-01-10 12:43PM EST75.000.010.000.000.00-518,48950.00%
MSFT200117P000775002020-01-02 10:28AM EST77.500.010.000.000.00-38,97550.00%
MSFT200117P000800002020-01-14 2:52PM EST80.000.010.000.000.00-517,87150.00%
MSFT200117P000825002020-01-06 2:18PM EST82.500.010.000.000.00-208,80550.00%
MSFT200117P000850002020-01-08 1:19PM EST85.000.010.000.000.00-2113,41150.00%
MSFT200117P000875002019-12-19 10:37AM EST87.500.010.000.000.00-215,42250.00%
MSFT200117P000900002020-01-07 2:15PM EST90.000.010.000.000.00-224,66350.00%
MSFT200117P000925002020-01-09 10:04AM EST92.500.010.000.000.00-1013,31150.00%
MSFT200117P000950002020-01-07 2:41PM EST95.000.010.000.000.00-5018,82650.00%
MSFT200117P000975002020-01-14 2:51PM EST97.500.010.000.000.00-315,07150.00%
MSFT200117P001000002020-01-16 3:44PM EST100.000.010.000.000.00-332,53350.00%
MSFT200117P001050002020-01-06 2:23PM EST105.000.020.000.000.00-1029,51250.00%
MSFT200117P001100002020-01-16 2:47PM EST110.000.010.000.000.00-2127,044100.00%
MSFT200117P001150002020-01-16 2:00PM EST115.000.010.000.000.00-1226,99450.00%
MSFT200117P001200002020-01-16 12:32PM EST120.000.010.000.000.00-1528,94350.00%
MSFT200117P001250002020-01-14 3:43PM EST125.000.010.000.000.00-17323,28550.00%
MSFT200117P001300002020-01-16 12:32PM EST130.000.030.000.000.00-1616,34150.00%
MSFT200117P001350002020-01-16 3:49PM EST135.000.010.000.000.00-7621,35950.00%
MSFT200117P001400002020-01-16 3:49PM EST140.000.010.000.000.00-5626,44350.00%
MSFT200117P001440002020-01-16 11:05AM EST144.000.010.000.000.00-2292,20750.00%
MSFT200117P001450002020-01-16 2:30PM EST145.000.010.000.000.00-28318,02950.00%
MSFT200117P001460002020-01-16 10:30AM EST146.000.010.000.000.00-1369750.00%
MSFT200117P001470002020-01-16 12:05PM EST147.000.010.000.000.00-11398550.00%
MSFT200117P001480002020-01-16 3:46PM EST148.000.010.000.000.00-767050.00%
MSFT200117P001490002020-01-16 2:51PM EST149.000.010.000.000.00-653,59350.00%
MSFT200117P001500002020-01-16 3:44PM EST150.000.010.000.000.00-7289,47050.00%
MSFT200117P001525002020-01-16 3:11PM EST152.500.010.000.000.00-4843,39650.00%
MSFT200117P001550002020-01-16 3:56PM EST155.000.020.000.000.00-85535,75825.00%
MSFT200117P001575002020-01-16 3:58PM EST157.500.030.000.000.00-1,2018,71025.00%
MSFT200117P001600002020-01-16 3:57PM EST160.000.030.000.000.00-2,0549,43912.50%
MSFT200117P001625002020-01-16 3:59PM EST162.500.040.000.000.00-5,7278,41012.50%
MSFT200117P001650002020-01-16 3:59PM EST165.000.200.000.000.00-9,5246,0203.13%
MSFT200117P001675002020-01-16 3:59PM EST167.501.470.000.000.00-1,7746300.00%
MSFT200117P001700002020-01-16 3:50PM EST170.004.150.000.000.00-182690.00%
MSFT200117P001725002020-01-13 9:39AM EST172.509.300.000.000.00-300.00%
MSFT200117P001750002020-01-14 12:51PM EST175.0011.670.000.000.00-100.00%
MSFT200117P001775002020-01-13 10:39AM EST177.5016.100.000.000.00--10.00%
MSFT200117P001800002019-11-18 12:11AM EST180.0033.3021.0524.600.00--0413.28%
MSFT200117P001850002019-11-18 12:11AM EST185.0038.4525.7030.000.00--0459.23%
MSFT200117P001900002019-11-18 12:11AM EST190.0043.3530.7035.000.00--0501.03%
MSFT200117P001950002020-01-14 1:19PM EST195.0031.650.000.000.00--00.00%
MSFT200117P002000002020-01-15 11:41AM EST200.0036.500.000.000.00-100.00%
MSFT200117P002100002020-01-08 11:29AM EST210.0050.400.000.000.00--00.00%
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