MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:105.00
Callsfor6 December 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT191206C001050002019-12-02 12:07AM EST2019-12-0647.050.000.000.00--00.00%
MSFT191220C001050002019-12-03 11:03AM EST2019-12-2042.850.000.000.00-200.00%
MSFT200117C001050002019-12-05 1:48PM EST2020-01-1745.060.000.000.00-500.00%
MSFT200221C001050002019-12-05 2:48PM EST2020-02-2145.490.000.000.00-100.00%
MSFT200320C001050002019-12-04 9:46AM EST2020-03-2045.210.000.000.00-500.00%
MSFT200417C001050002019-11-19 11:05AM EST2020-04-1745.750.000.000.00-400.00%
MSFT200619C001050002019-12-03 3:53PM EST2020-06-1946.000.000.000.00-500.00%
MSFT200918C001050002019-11-19 12:53PM EST2020-09-1847.280.000.000.00-1200.00%
MSFT210115C001050002019-12-05 10:16AM EST2021-01-1547.500.000.000.00-500.00%
MSFT210319C001050002019-12-04 1:09PM EST2021-03-1947.600.000.000.00-200.00%
MSFT210618C001050002019-12-05 1:53PM EST2021-06-1848.400.000.000.00-100.00%
MSFT220121C001050002019-12-04 10:59AM EST2022-01-2150.100.000.000.00-1000.00%
Putsfor6 December 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT191220P001050002019-11-29 11:06AM EST2019-12-200.020.000.000.00-41050.00%
MSFT200117P001050002019-12-05 2:44PM EST2020-01-170.030.000.000.00-79025.00%
MSFT200221P001050002019-12-04 9:43AM EST2020-02-210.120.000.000.00-173012.50%
MSFT200320P001050002019-11-18 12:41PM EST2020-03-200.280.000.000.00-4012.50%
MSFT200417P001050002019-12-03 9:59AM EST2020-04-170.410.000.000.00-80012.50%
MSFT200515P001050002019-11-19 2:43PM EST2020-05-150.450.000.000.00--012.50%
MSFT200619P001050002019-12-04 3:28PM EST2020-06-190.700.000.000.00-4012.50%
MSFT200717P001050002019-12-05 3:51PM EST2020-07-170.800.000.000.00-6012.50%
MSFT200918P001050002019-11-27 9:47AM EST2020-09-181.350.000.000.00-606.25%
MSFT210115P001050002019-12-05 1:39PM EST2021-01-152.360.000.000.00-606.25%
MSFT210319P001050002019-11-20 1:53PM EST2021-03-193.000.000.000.00-106.25%
MSFT210618P001050002019-12-04 3:42PM EST2021-06-183.750.000.000.00-2906.25%
MSFT220121P001050002019-12-05 11:53AM EST2022-01-215.250.000.000.00-1206.25%
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