MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:100.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200619C001000002020-05-20 11:25AM EDT2020-06-1984.8182.2082.700.00-797104.30%
MSFT200717C001000002020-05-27 9:47AM EDT2020-07-1778.0082.2582.800.00-54375.78%
MSFT200918C001000002020-05-28 10:22AM EDT2020-09-1881.8382.4583.40+1.36+1.69%28054.10%
MSFT201016C001000002020-05-26 1:54PM EDT2020-10-1683.5582.7083.450.00-212251.37%
MSFT201218C001000002020-05-20 3:39PM EDT2020-12-1886.5082.3084.000.00-130852.42%
MSFT210115C001000002020-05-28 10:33AM EDT2021-01-1582.4082.3083.90-0.10-0.12%11,82148.39%
MSFT210319C001000002020-05-18 12:57PM EDT2021-03-1986.0082.6084.700.00-21,01047.90%
MSFT210618C001000002020-05-20 2:54PM EDT2021-06-1887.0083.1585.150.00-11,71943.98%
MSFT210917C001000002020-05-27 12:24PM EDT2021-09-1781.0083.7085.200.00-11939.77%
MSFT220121C001000002020-05-27 3:45PM EDT2022-01-2184.2083.9086.000.00-3888238.04%
MSFT220318C001000002020-05-21 11:53AM EDT2022-03-1886.0583.3586.700.00-127438.43%
MSFT220617C001000002020-05-11 10:25AM EDT2022-06-1788.4483.9087.050.00-18636.93%
MSFT220916C001000002020-05-28 11:07AM EDT2022-09-1685.8185.2087.90+0.91+1.07%1368436.86%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200619P001000002020-05-27 10:54AM EDT2020-06-190.030.000.030.00-29,68282.81%
MSFT200717P001000002020-05-27 2:17PM EDT2020-07-170.100.040.080.00-2190463.87%
MSFT200918P001000002020-05-28 10:43AM EDT2020-09-180.290.250.37-0.07-19.44%52,33553.03%
MSFT201016P001000002020-05-27 12:39PM EDT2020-10-160.490.410.530.00-458750.83%
MSFT201218P001000002020-05-27 2:41PM EDT2020-12-181.010.801.010.00-1050248.73%
MSFT210115P001000002020-05-28 9:47AM EDT2021-01-151.101.011.21-0.10-8.33%712,45147.46%
MSFT210319P001000002020-05-27 3:45PM EDT2021-03-191.551.401.620.00-2050344.91%
MSFT210618P001000002020-05-20 3:32PM EDT2021-06-182.102.132.270.00-104,26542.60%
MSFT210917P001000002020-05-26 1:35PM EDT2021-09-172.852.562.950.00-9515741.06%
MSFT220121P001000002020-05-27 12:49PM EDT2022-01-213.903.453.750.00-502,02539.09%
MSFT220318P001000002020-05-20 3:29PM EDT2022-03-184.402.784.950.00-15940.70%
MSFT220617P001000002020-05-07 10:41AM EDT2022-06-175.614.205.550.00-5074739.60%
MSFT220916P001000002020-05-26 2:31PM EDT2022-09-165.754.906.500.00-360939.47%
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