MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:110.00
Callsfor21 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200221C001100002020-02-18 12:04PM EST2020-02-2176.3076.3076.45+1.75+2.35%20000.00%
MSFT200320C001100002020-02-12 9:51AM EST2020-03-2072.9076.1076.800.00-112590.04%
MSFT200417C001100002020-02-18 10:45AM EST2020-04-1776.9576.0576.80-0.26-0.34%23265.72%
MSFT200515C001100002020-02-14 3:41PM EST2020-05-1574.8876.0077.100.00-44060.47%
MSFT200619C001100002020-02-13 3:52PM EST2020-06-1975.2375.9577.300.00-151,98353.88%
MSFT200717C001100002020-02-04 3:54PM EST2020-07-1770.2076.0077.450.00-11850.24%
MSFT200918C001100002020-02-06 1:56PM EST2020-09-1873.5776.3077.900.00-522245.76%
MSFT201218C001100002020-02-18 10:45AM EST2020-12-1877.7276.1078.65+2.04+2.70%-042.38%
MSFT210115C001100002020-02-18 11:33AM EST2021-01-1577.6575.9078.80+1.94+2.56%42,54141.26%
MSFT210319C001100002020-02-14 3:45PM EST2021-03-1975.1076.3079.100.00-10039.05%
MSFT210618C001100002020-02-18 10:14AM EST2021-06-1878.7076.6579.95+2.05+2.67%2038.07%
MSFT220121C001100002020-02-18 10:45AM EST2022-01-2180.1278.7081.15+1.85+2.36%13034.66%
Putsfor21 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200221P001100002020-02-07 11:05AM EST2020-02-210.010.000.010.00-14,371159.38%
MSFT200320P001100002020-02-18 11:16AM EST2020-03-200.010.000.02-0.01-50.00%309059.38%
MSFT200417P001100002020-02-12 10:38AM EST2020-04-170.050.010.050.00-176350.98%
MSFT200515P001100002020-02-14 11:45AM EST2020-05-150.130.000.180.00-14049.37%
MSFT200619P001100002020-02-18 9:52AM EST2020-06-190.220.150.22-0.03-12.00%38,85642.97%
MSFT200717P001100002020-02-11 2:36PM EST2020-07-170.290.160.350.00-34538641.65%
MSFT200918P001100002020-02-13 10:03AM EST2020-09-180.580.340.51+0.15+34.88%74,98537.26%
MSFT210115P001100002020-02-18 10:59AM EST2021-01-150.890.860.97-0.09-9.18%6033.73%
MSFT210319P001100002020-02-12 2:05PM EST2021-03-191.430.700.000.00-17524612.50%
MSFT210618P001100002020-02-14 2:53PM EST2021-06-181.781.201.850.00-5032.20%
MSFT220121P001100002020-02-14 3:16PM EST2022-01-213.143.003.250.00-13031.07%
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