MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:115.00
Callsfor3 April 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200403C001150002020-04-02 10:50AM EDT2020-04-0338.100.000.000.00-100.00%
MSFT200409C001150002020-03-16 12:17PM EDT2020-04-0932.900.000.000.00--00.00%
MSFT200417C001150002020-04-02 9:35AM EDT2020-04-1739.230.000.000.00-400.00%
MSFT200515C001150002020-04-02 9:44AM EDT2020-05-1539.050.000.000.00-200.00%
MSFT200619C001150002020-04-01 10:17AM EDT2020-06-1940.300.000.000.00-100.00%
MSFT200717C001150002020-03-27 11:01AM EDT2020-07-1740.000.000.000.00-100.00%
MSFT200918C001150002020-04-02 3:47PM EDT2020-09-1843.730.000.000.00-500.00%
MSFT201016C001150002020-04-02 12:27PM EDT2020-10-1644.700.000.000.00-200.00%
MSFT201218C001150002020-04-02 12:34PM EDT2020-12-1845.380.000.000.00-400.00%
MSFT210115C001150002020-04-02 9:53AM EDT2021-01-1543.960.000.000.00-300.00%
MSFT210319C001150002020-03-31 3:24PM EDT2021-03-1949.600.000.000.00-100.00%
MSFT210618C001150002020-04-01 2:35PM EDT2021-06-1845.750.000.000.00-500.00%
MSFT220121C001150002020-03-31 11:33AM EDT2022-01-2149.350.000.000.00-300.00%
MSFT220318C001150002020-04-01 3:43PM EDT2022-03-1847.630.000.000.00-100.00%
MSFT220617C001150002020-03-26 12:09PM EDT2022-06-1752.000.000.000.00-1000.00%
MSFT220916C001150002020-03-27 11:38AM EDT2022-09-1652.070.000.000.00-100.00%
Putsfor3 April 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200403P001150002020-04-02 3:57PM EDT2020-04-030.010.000.000.00-14050.00%
MSFT200409P001150002020-04-02 3:58PM EDT2020-04-090.040.000.000.00-41050.00%
MSFT200417P001150002020-04-02 3:58PM EDT2020-04-170.200.000.000.00-291025.00%
MSFT200424P001150002020-04-01 3:59PM EDT2020-04-240.900.000.000.00-46025.00%
MSFT200501P001150002020-04-02 11:44AM EDT2020-05-011.030.000.000.00-1025.00%
MSFT200515P001150002020-04-02 3:56PM EDT2020-05-151.510.000.000.00-42025.00%
MSFT200619P001150002020-04-02 11:56AM EDT2020-06-192.970.000.000.00-5012.50%
MSFT200717P001150002020-04-02 2:35PM EDT2020-07-174.050.000.000.00-2012.50%
MSFT200918P001150002020-04-02 10:06AM EDT2020-09-185.500.000.000.00-1012.50%
MSFT201016P001150002020-04-02 12:23PM EDT2020-10-165.100.000.000.00-106.25%
MSFT201218P001150002020-04-02 11:06AM EDT2020-12-186.450.000.000.00-1006.25%
MSFT210115P001150002020-04-02 3:23PM EDT2021-01-157.010.000.000.00-66106.25%
MSFT210319P001150002020-04-02 1:49PM EDT2021-03-198.000.000.000.00-306.25%
MSFT210618P001150002020-04-01 12:23PM EDT2021-06-188.540.000.000.00-106.25%
MSFT210917P001150002020-03-25 12:12PM EDT2021-09-1710.870.000.000.00--06.25%
MSFT220121P001150002020-04-01 2:19PM EDT2022-01-2111.650.000.000.00-10006.25%
MSFT220318P001150002020-03-31 12:01PM EDT2022-03-1810.300.000.000.00-106.25%
MSFT220617P001150002020-04-01 3:54PM EDT2022-06-1713.490.000.000.00-203.13%
MSFT220916P001150002020-03-31 10:29AM EDT2022-09-1612.800.000.000.00-103.13%
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