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
MSFT200619C001050002020-05-27 2:16PM EDT2020-06-1975.6076.5077.250.00-8360.00%
MSFT200717C001050002020-05-19 3:44PM EDT2020-07-1779.8376.5577.450.00-48110.00%
MSFT200918C001050002020-05-15 3:50PM EDT2020-09-1878.0076.6577.550.00-14139.65%
MSFT201016C001050002020-05-05 2:56PM EDT2020-10-1679.0076.7577.750.00-5542.87%
MSFT201218C001050002020-04-27 2:04PM EDT2020-12-1870.5476.3579.250.00-41151.22%
MSFT210115C001050002020-05-20 3:56PM EDT2021-01-1581.3476.6078.450.00-13,22742.03%
MSFT210319C001050002020-05-26 3:22PM EDT2021-03-1979.0577.5578.950.00-21,56840.80%
MSFT210618C001050002020-05-27 1:29PM EDT2021-06-1876.9578.4579.600.00-138938.95%
MSFT210917C001050002020-05-13 7:09PM EDT2021-09-1761.9078.1080.450.00--138.31%
MSFT220121C001050002020-05-27 10:43AM EDT2022-01-2175.4079.1081.500.00-1115537.21%
MSFT220318C001050002020-05-19 1:34PM EDT2022-03-1883.8078.1582.500.00-16738.18%
MSFT220617C001050002020-05-22 1:24PM EDT2022-06-1784.0579.1083.400.00-1137.83%
MSFT220916C001050002020-05-20 3:25PM EDT2022-09-1685.2080.4583.200.00-12035.30%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200619P001050002020-05-27 12:10PM EDT2020-06-190.020.010.030.00-43,33678.13%
MSFT200717P001050002020-05-27 10:39AM EDT2020-07-170.100.030.150.00-245961.91%
MSFT200918P001050002020-05-28 10:43AM EDT2020-09-180.390.350.45-0.05-11.36%51,44651.22%
MSFT201016P001050002020-05-19 10:23AM EDT2020-10-160.570.510.670.00-11,12250.22%
MSFT201218P001050002020-05-28 11:09AM EDT2020-12-181.151.041.26-0.10-8.00%420347.46%
MSFT210115P001050002020-05-26 12:50PM EDT2021-01-151.311.221.480.00-1115,40146.14%
MSFT210319P001050002020-05-15 3:48PM EDT2021-03-192.401.801.980.00-490843.86%
MSFT210618P001050002020-05-26 1:13PM EDT2021-06-182.692.632.740.00-11,99041.72%
MSFT210917P001050002020-05-11 1:30PM EDT2021-09-173.503.103.500.00-611840.21%
MSFT220121P001050002020-05-26 2:23PM EDT2022-01-214.294.154.500.00-126338.60%
MSFT220318P001050002020-05-13 9:36AM EDT2022-03-184.373.606.000.00-31040.60%
MSFT220617P001050002020-04-30 11:47AM EDT2022-06-176.953.557.900.00-535242.04%
MSFT220916P001050002020-04-21 11:11AM EDT2022-09-169.005.558.150.00-11740.17%
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