MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:105.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200619C001050002020-05-22 2:43PM EDT2020-06-1978.9078.0079.15-0.70-0.88%34083.98%
MSFT200717C001050002020-05-19 3:44PM EDT2020-07-1779.8377.9079.350.00-481162.50%
MSFT200918C001050002020-05-15 3:50PM EDT2020-09-1878.0077.8080.000.00-14150.68%
MSFT201016C001050002020-05-05 2:56PM EDT2020-10-1679.0077.8580.600.00-5550.64%
MSFT201218C001050002020-04-27 2:04PM EDT2020-12-1870.5478.2080.900.00-41155.21%
MSFT210115C001050002020-05-20 3:56PM EDT2021-01-1581.3478.3581.300.00-13,22754.00%
MSFT210319C001050002020-05-15 10:34AM EDT2021-03-1975.3578.7581.350.00-21,56948.21%
MSFT210618C001050002020-05-08 3:58PM EDT2021-06-1881.5078.8582.700.00-138847.24%
MSFT210917C001050002020-05-13 7:09PM EDT2021-09-1761.9080.3084.450.00--147.63%
MSFT220121C001050002020-05-15 12:32PM EDT2022-01-2178.0079.7084.400.00-316442.27%
MSFT220318C001050002020-05-19 1:34PM EDT2022-03-1883.8080.1085.000.00-16741.83%
MSFT220617C001050002020-05-22 1:24PM EDT2022-06-1784.0580.5085.40+2.22+2.71%1040.06%
MSFT220916C001050002020-05-20 3:25PM EDT2022-09-1685.2081.5086.200.00-12039.40%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200619P001050002020-05-20 1:19PM EDT2020-06-190.020.020.050.00-223,31878.52%
MSFT200717P001050002020-05-22 11:31AM EDT2020-07-170.110.020.17+0.01+10.00%1244761.13%
MSFT200918P001050002020-05-22 10:24AM EDT2020-09-180.420.360.56-0.02-4.55%11,44552.15%
MSFT201016P001050002020-05-19 10:23AM EDT2020-10-160.570.550.760.00-11,12251.29%
MSFT201218P001050002020-05-22 3:04PM EDT2020-12-181.201.121.39+0.06+5.26%3016948.51%
MSFT210115P001050002020-05-21 11:22AM EDT2021-01-151.331.341.600.00-115,40147.02%
MSFT210319P001050002020-05-15 3:48PM EDT2021-03-192.401.832.140.00-490844.81%
MSFT210618P001050002020-05-15 3:59PM EDT2021-06-183.102.603.000.00-2991,98942.88%
MSFT210917P001050002020-05-11 1:30PM EDT2021-09-173.503.203.950.00-611841.81%
MSFT220121P001050002020-05-13 3:48PM EDT2022-01-215.254.005.200.00-126340.58%
MSFT220318P001050002020-05-13 9:36AM EDT2022-03-184.373.556.600.00-31042.12%
MSFT220617P001050002020-04-30 11:47AM EDT2022-06-176.954.307.550.00-535241.47%
MSFT220916P001050002020-04-21 11:11AM EDT2022-09-169.005.558.150.00-11740.32%
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