MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:110.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200619C001100002020-05-22 3:03PM EDT2020-06-1973.4972.2572.850.00-204960.00%
MSFT200717C001100002020-05-19 3:43PM EDT2020-07-1775.0172.3073.000.00-20980.00%
MSFT200918C001100002020-05-27 11:35AM EDT2020-09-1868.5072.6573.350.00-7524342.68%
MSFT201016C001100002020-05-13 10:25AM EDT2020-10-1673.0472.9073.600.00-133943.51%
MSFT201218C001100002020-05-19 2:56PM EDT2020-12-1875.9172.3574.450.00-68944.57%
MSFT210115C001100002020-05-27 10:10AM EDT2021-01-1570.2472.8074.300.00-12,25840.69%
MSFT210319C001100002020-05-26 11:14AM EDT2021-03-1975.3073.7074.650.00-113238.31%
MSFT210618C001100002020-05-26 3:23PM EDT2021-06-1875.1174.5575.900.00-22,64239.04%
MSFT210917C001100002020-04-17 10:34AM EDT2021-09-1772.2274.0079.000.00-8344.37%
MSFT220121C001100002020-05-27 3:29PM EDT2022-01-2176.0075.7577.200.00-275534.98%
MSFT220318C001100002020-05-07 1:13PM EDT2022-03-1879.0075.3578.000.00-1435.44%
MSFT220617C001100002020-05-15 1:15PM EDT2022-06-1777.2076.6078.750.00-39134.86%
MSFT220916C001100002020-05-27 12:56PM EDT2022-09-1676.1076.3079.700.00-17434.78%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200619P001100002020-05-28 9:41AM EDT2020-06-190.030.010.03-0.02-40.00%59,16172.66%
MSFT200717P001100002020-05-26 2:34PM EDT2020-07-170.070.030.180.00-111,03858.59%
MSFT200918P001100002020-05-27 3:50PM EDT2020-09-180.500.420.580.00-5045,55850.85%
MSFT201016P001100002020-05-26 3:10PM EDT2020-10-160.740.660.810.00-3355448.54%
MSFT201218P001100002020-05-27 12:59PM EDT2020-12-181.601.281.520.00-5656246.23%
MSFT210115P001100002020-05-27 11:57AM EDT2021-01-151.911.531.730.00-429,18344.71%
MSFT210319P001100002020-05-28 10:47AM EDT2021-03-192.282.122.34-0.22-8.80%150542.80%
MSFT210618P001100002020-05-27 10:10AM EDT2021-06-183.403.053.250.00-51,12740.97%
MSFT210917P001100002020-05-13 7:09PM EDT2021-09-174.903.754.150.00-126139.67%
MSFT220121P001100002020-05-26 2:26PM EDT2022-01-215.104.905.100.00-348337.71%
MSFT220318P001100002020-05-13 9:36AM EDT2022-03-185.294.856.450.00-2339.12%
MSFT220617P001100002020-05-18 12:09PM EDT2022-06-177.145.957.500.00-240938.77%
MSFT220916P001100002020-05-27 3:33PM EDT2022-09-166.986.508.650.00-118838.69%
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