MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:110.00
Callsfor13 December 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT191220C001100002019-12-11 12:05PM EST2019-12-2041.110.000.000.00-1500.00%
MSFT200117C001100002019-12-12 3:26PM EST2020-01-1743.000.000.000.00-72,8890.00%
MSFT200221C001100002019-12-12 3:18PM EST2020-02-2143.050.000.000.00-42510.00%
MSFT200320C001100002019-12-12 10:56AM EST2020-03-2042.500.000.000.00-152340.00%
MSFT200417C001100002019-11-19 3:16PM EST2020-04-1740.920.000.000.00-3290.00%
MSFT200515C001100002019-12-12 10:56AM EST2020-05-1543.930.000.000.00-3350.00%
MSFT200619C001100002019-12-12 12:04PM EST2020-06-1943.130.000.000.00-92,2420.00%
MSFT200717C001100002019-11-22 11:11AM EST2020-07-1740.800.000.000.00-270.00%
MSFT200918C001100002019-11-21 10:32AM EST2020-09-1841.000.000.000.00-52210.00%
MSFT210115C001100002019-12-11 1:55PM EST2021-01-1544.250.000.000.00-12,6120.00%
MSFT210319C001100002019-12-04 1:35PM EST2021-03-1943.480.000.000.00-22120.00%
MSFT210618C001100002019-12-09 9:57AM EST2021-06-1846.360.000.000.00-32,3210.00%
MSFT220121C001100002019-12-10 3:36PM EST2022-01-2147.470.000.000.00-51400.00%
Putsfor13 December 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT191220P001100002019-12-11 12:29PM EST2019-12-200.010.000.000.00-212,82950.00%
MSFT200117P001100002019-12-12 3:58PM EST2020-01-170.040.000.000.00-10027,03625.00%
MSFT200221P001100002019-12-12 10:31AM EST2020-02-210.110.000.000.00-141312.50%
MSFT200320P001100002019-12-12 1:44PM EST2020-03-200.240.000.000.00-23,07812.50%
MSFT200417P001100002019-12-10 12:22PM EST2020-04-170.380.000.000.00-1055912.50%
MSFT200515P001100002019-12-04 10:05AM EST2020-05-150.700.000.000.00-1912.50%
MSFT200619P001100002019-12-12 1:42PM EST2020-06-190.810.000.000.00-17,89312.50%
MSFT200717P001100002019-12-10 9:54AM EST2020-07-170.950.000.000.00-24912.50%
MSFT200918P001100002019-12-12 10:34AM EST2020-09-181.450.000.000.00-34,9676.25%
MSFT210115P001100002019-12-12 9:33AM EST2021-01-152.740.000.000.00-88,8346.25%
MSFT210319P001100002019-12-09 1:47PM EST2021-03-193.280.000.000.00-21046.25%
MSFT210618P001100002019-12-09 1:05PM EST2021-06-184.160.000.000.00-18626.25%
MSFT220121P001100002019-12-12 12:16PM EST2022-01-216.000.000.000.00-11476.25%
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