MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:115.00
Callsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200717C001150002020-06-22 2:15PM EDT2020-07-1784.7792.1593.000.00-2534187.16%
MSFT200918C001150002020-07-01 1:48PM EDT2020-09-1891.5092.4593.05+1.60+1.78%823881.96%
MSFT201016C001150002020-06-04 3:20PM EDT2020-10-1668.4587.2089.100.00-160.00%
MSFT201218C001150002020-06-26 9:30AM EDT2020-12-1886.7092.7093.600.00-130858.52%
MSFT210115C001150002020-07-01 1:51PM EDT2021-01-1590.5092.8093.650.00-22,41054.68%
MSFT210319C001150002020-06-22 12:45PM EDT2021-03-1985.5293.0093.850.00-131450.88%
MSFT210618C001150002020-06-29 11:33AM EDT2021-06-1884.2093.2094.900.00-338147.94%
MSFT210917C001150002020-06-22 6:44PM EDT2021-09-1747.3983.7088.500.00-210.00%
MSFT220121C001150002020-06-26 12:46PM EDT2022-01-2185.0094.3595.950.00-830540.55%
MSFT220318C001150002020-06-22 6:45PM EDT2022-03-1873.7584.9089.500.00-100.00%
MSFT220617C001150002020-07-01 2:49PM EDT2022-06-1794.0895.3096.750.00-147637.95%
MSFT220916C001150002020-06-29 11:36AM EDT2022-09-1693.9995.7597.850.00-24837.95%
Putsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200717P001150002020-07-01 9:58AM EDT2020-07-170.040.000.030.00-11,890101.56%
MSFT200918P001150002020-07-02 2:12PM EDT2020-09-180.170.150.21-0.13-43.33%84,37257.03%
MSFT201016P001150002020-07-01 3:34PM EDT2020-10-160.310.210.350.00-324152.00%
MSFT201218P001150002020-07-02 3:27PM EDT2020-12-180.740.670.82-0.11-12.94%226849.17%
MSFT210115P001150002020-07-02 9:42AM EDT2021-01-150.910.840.99-0.10-9.90%97,42647.22%
MSFT210319P001150002020-07-02 3:49PM EDT2021-03-191.371.832.11-1.43-51.07%11,08048.41%
MSFT210618P001150002020-06-23 2:46PM EDT2021-06-182.452.062.270.00-292642.39%
MSFT210917P001150002020-07-02 3:50PM EDT2021-09-172.802.753.15-0.80-22.22%159341.08%
MSFT220121P001150002020-07-02 2:50PM EDT2022-01-213.803.654.10-0.79-17.21%11,32439.00%
MSFT220318P001150002020-06-29 11:53AM EDT2022-03-185.703.306.95+0.75+15.15%12643.98%
MSFT220617P001150002020-06-18 3:53PM EDT2022-06-176.574.705.550.00-340538.13%
MSFT220916P001150002020-06-22 6:45PM EDT2022-09-169.145.259.300.00-32642.99%
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