MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:105.00
Callsfor21 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200221C001050002020-01-28 2:27PM EST2020-02-2160.5979.8080.850.00-114290.04%
MSFT200320C001050002020-02-07 12:41PM EST2020-03-2080.0579.8080.850.00-239102.54%
MSFT200417C001050002020-02-13 3:06PM EST2020-04-1779.0879.8080.850.00-64674.85%
MSFT200515C001050002020-02-05 9:30AM EST2020-05-1579.1779.7581.000.00-41964.75%
MSFT200619C001050002020-02-14 3:48PM EST2020-06-1979.8379.7581.05+0.86+1.09%9953355.52%
MSFT200717C001050002020-02-13 3:06PM EST2020-07-1779.2378.1079.250.00--120.00%
MSFT200918C001050002020-02-14 2:40PM EST2020-09-1880.1479.6081.65+1.01+1.28%5010847.68%
MSFT201218C001050002020-02-14 2:56PM EST2020-12-1880.5277.1580.85+0.82+1.03%-733.13%
MSFT210115C001050002020-02-14 3:41PM EST2021-01-1580.5079.5582.65+0.77+0.97%1003,30443.71%
MSFT210319C001050002020-02-13 11:31AM EST2021-03-1981.7079.5083.350.00-21,57143.01%
MSFT210618C001050002020-02-14 3:54PM EST2021-06-1881.7279.9083.85+1.37+1.71%1537540.50%
MSFT220121C001050002020-02-12 1:33PM EST2022-01-2181.8480.5085.500.00-514337.92%
Putsfor21 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200221P001050002020-02-05 10:32AM EST2020-02-210.010.000.000.00-4501,83250.00%
MSFT200320P001050002020-02-14 12:51PM EST2020-03-200.010.010.020.00-101,67066.41%
MSFT200417P001050002020-02-13 2:16PM EST2020-04-170.040.020.040.00-125251.76%
MSFT200515P001050002020-01-27 12:05PM EST2020-05-150.110.000.210.00-110654.00%
MSFT200619P001050002020-02-14 3:18PM EST2020-06-190.130.070.21-0.01-7.14%263,13945.65%
MSFT200717P001050002020-01-29 3:21PM EST2020-07-170.250.110.320.00-108643.90%
MSFT200918P001050002020-02-13 2:29PM EST2020-09-180.400.300.520.00-1167939.94%
MSFT201218P001050002020-02-10 11:00AM EST2020-12-180.700.401.060.00--138.28%
MSFT210115P001050002020-02-13 2:13PM EST2021-01-150.800.750.810.00-315,38534.72%
MSFT210319P001050002020-02-12 10:58AM EST2021-03-191.170.611.690.00-129337.23%
MSFT210618P001050002020-02-14 2:53PM EST2021-06-181.421.162.26-0.06-4.05%51,93436.03%
MSFT220121P001050002020-02-12 1:12PM EST2022-01-212.591.953.650.00-48534.14%
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