MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:100.00
Callsfor13 December 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT191220C001000002019-12-02 3:42PM EST2019-12-2050.0049.5053.600.00-2537165.43%
MSFT200117C001000002019-12-06 3:49PM EST2020-01-1751.7550.3053.95+1.55+3.09%152,19367.33%
MSFT200320C001000002019-12-03 12:59PM EST2020-03-2048.8250.1054.200.00-68065.36%
MSFT200417C001000002019-12-05 9:48AM EST2020-04-1750.7950.2054.200.00-38158.06%
MSFT200515C001000002019-11-29 11:30AM EST2020-05-1552.4550.3054.350.00-11453.70%
MSFT200619C001000002019-12-05 2:33PM EST2020-06-1950.8150.0054.450.00-170849.22%
MSFT200717C001000002019-11-27 9:46AM EST2020-07-1752.8550.1054.550.00--546.55%
MSFT200918C001000002019-12-05 10:20AM EST2020-09-1851.0050.7054.900.00-328042.65%
MSFT210115C001000002019-12-06 11:38AM EST2021-01-1552.7051.1054.30+3.00+6.04%52,03333.60%
MSFT210319C001000002019-12-06 2:26PM EST2021-03-1954.0051.5556.50-0.25-0.46%193838.33%
MSFT210618C001000002019-12-05 11:00AM EST2021-06-1852.7252.0557.000.00-21,71336.38%
MSFT220121C001000002019-12-06 12:41PM EST2022-01-2155.5054.0058.45+1.05+1.93%233233.95%
Putsfor13 December 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT191220P001000002019-12-05 1:42PM EST2019-12-200.010.000.010.00-11,07568.75%
MSFT200117P001000002019-12-06 1:59PM EST2020-01-170.020.000.000.00-4032,00925.00%
MSFT200221P001000002019-12-06 9:37AM EST2020-02-210.040.030.00-0.03-42.86%10017725.00%
MSFT200320P001000002019-12-04 3:03PM EST2020-03-200.120.110.870.00-1060950.29%
MSFT200417P001000002019-11-25 9:52AM EST2020-04-170.220.160.220.00-215934.62%
MSFT200515P001000002019-11-29 9:42AM EST2020-05-150.300.190.410.00-5734.96%
MSFT200619P001000002019-12-03 3:25PM EST2020-06-190.500.250.50-0.09-15.25%209,03332.89%
MSFT200717P001000002019-12-05 9:58AM EST2020-07-170.750.291.020.00-21222435.68%
MSFT200918P001000002019-12-04 10:12AM EST2020-09-181.050.771.010.00-12,06731.46%
MSFT210115P001000002019-12-06 1:50PM EST2021-01-151.691.482.00-0.16-8.65%5112,49131.38%
MSFT210319P001000002019-12-06 3:36PM EST2021-03-192.031.542.57-0.52-20.39%1624031.38%
MSFT210618P001000002019-12-06 1:14PM EST2021-06-182.782.602.70-0.14-4.79%34,35429.14%
MSFT220121P001000002019-12-05 2:43PM EST2022-01-214.173.854.950.00-41,22730.26%
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