MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:100.00
Callsfor21 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200221C001000002020-02-18 10:23AM EST2020-02-2187.2086.3587.05-0.82-0.93%2067271.09%
MSFT200320C001000002020-02-12 10:47AM EST2020-03-2085.7086.4087.10+3.24+3.93%811799.02%
MSFT200417C001000002020-02-12 9:53AM EST2020-04-1782.7786.3087.150.00-37871.19%
MSFT200515C001000002020-02-13 9:56AM EST2020-05-1584.9086.0587.350.00-15457.72%
MSFT200619C001000002020-02-18 10:20AM EST2020-06-1987.5085.9587.40+2.80+3.31%1062.92%
MSFT200717C001000002020-01-30 9:51AM EST2020-07-1773.3086.1087.350.00-203056.15%
MSFT200918C001000002020-02-18 10:50AM EST2020-09-1887.3085.6587.80+1.66+1.94%15124951.44%
MSFT210115C001000002020-02-18 11:12AM EST2021-01-1587.4485.8088.60+1.50+1.75%212,04046.03%
MSFT210319C001000002020-02-18 10:50AM EST2021-03-1987.6885.4589.00+1.66+1.93%5496144.10%
MSFT210618C001000002020-02-13 3:21PM EST2021-06-1885.0085.8089.500.00-11,74041.72%
MSFT220121C001000002020-02-18 9:35AM EST2022-01-2188.0087.4090.00+1.00+1.15%18036.21%
MSFT220617C001000002020-02-18 12:05AM EST2022-06-1787.0087.3091.250.00---36.06%
Putsfor21 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200221P001000002020-01-09 2:17PM EST2020-02-210.010.000.010.00-1,0002,312187.50%
MSFT200320P001000002020-02-18 11:16AM EST2020-03-200.010.010.020.00-1,9968,58271.88%
MSFT200417P001000002020-02-18 10:21AM EST2020-04-170.010.020.06-0.02-66.67%9430158.01%
MSFT200515P001000002020-02-13 2:28PM EST2020-05-150.100.000.120.00-126750.00%
MSFT200619P001000002020-02-11 3:21PM EST2020-06-190.150.000.130.00-108,94846.48%
MSFT200717P001000002020-02-07 3:16PM EST2020-07-170.130.050.270.00-124446.39%
MSFT200918P001000002020-02-12 9:57AM EST2020-09-180.250.190.330.00-102,09840.19%
MSFT210115P001000002020-02-18 10:42AM EST2021-01-150.590.550.66-0.03-4.84%712,33236.18%
MSFT210319P001000002020-02-04 10:40AM EST2021-03-190.900.001.200.00-1542837.28%
MSFT210618P001000002020-02-13 2:48PM EST2021-06-181.350.000.000.00-64,48712.50%
MSFT220121P001000002020-02-13 12:18PM EST2022-01-212.301.982.330.00-52,01832.56%
MSFT220318P001000002020-02-14 2:59PM EST2022-03-182.401.412.920.00---33.23%
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