MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:115.00
Callsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200124C001150002020-01-16 10:19AM EST2020-01-2449.8050.0054.200.00-252550.00%
MSFT200131C001150002020-01-06 10:08AM EST2020-01-3142.6549.8054.250.00-11166.38%
MSFT200214C001150002020-01-17 2:10PM EST2020-02-1451.7051.2553.25+2.88+5.90%12266.02%
MSFT200221C001150002020-01-15 1:55PM EST2020-02-2148.6551.3053.300.00-719361.23%
MSFT200320C001150002020-01-13 2:55PM EST2020-03-2048.1651.3053.350.00-1028264.09%
MSFT200417C001150002020-01-16 10:11AM EST2020-04-1750.1151.2553.500.00-1031954.54%
MSFT200515C001150002019-12-16 10:56AM EST2020-05-1541.2650.4552.700.00-104039.38%
MSFT200619C001150002020-01-17 12:48PM EST2020-06-1951.7550.5054.75+0.72+1.41%251,71949.65%
MSFT200717C001150002020-01-17 12:43PM EST2020-07-1751.8750.5054.85+0.65+1.27%11246.13%
MSFT200918C001150002020-01-16 3:27PM EST2020-09-1851.7251.1055.350.00-116141.81%
MSFT210115C001150002020-01-17 1:06PM EST2021-01-1553.2152.0055.85+0.43+0.81%33,34935.88%
MSFT210319C001150002020-01-17 12:04PM EST2021-03-1953.2051.9556.25+5.95+12.59%511934.27%
MSFT210618C001150002020-01-17 11:33AM EST2021-06-1854.0353.0057.75+2.25+4.35%110034.76%
MSFT220121C001150002020-01-17 11:38AM EST2022-01-2156.4052.6562.35+1.10+1.99%29637.45%
Putsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200124P001150002019-12-16 12:03AM EST2020-01-240.100.010.100.00--0132.03%
MSFT200131P001150002020-01-08 1:07PM EST2020-01-310.030.000.100.00-550684.38%
MSFT200221P001150002020-01-15 12:53PM EST2020-02-210.020.000.100.00-791950.78%
MSFT200320P001150002020-01-17 3:26PM EST2020-03-200.080.040.25+0.02+33.33%252,56746.68%
MSFT200417P001150002020-01-16 3:16PM EST2020-04-170.120.050.190.00-3595237.01%
MSFT200515P001150002020-01-17 2:10PM EST2020-05-150.310.130.35+0.03+10.71%397235.67%
MSFT200619P001150002020-01-17 2:43PM EST2020-06-190.440.310.48-0.01-2.22%38,04833.13%
MSFT200717P001150002020-01-17 3:05PM EST2020-07-170.510.001.08+0.01+2.00%610736.06%
MSFT200918P001150002020-01-17 11:56AM EST2020-09-180.920.790.95+0.03+3.37%191,47830.14%
MSFT210115P001150002020-01-17 3:46PM EST2021-01-151.811.751.90-0.06-3.21%227,11929.29%
MSFT210319P001150002020-01-09 1:21PM EST2021-03-192.680.002.640.00-3628029.68%
MSFT210618P001150002020-01-17 10:44AM EST2021-06-182.660.503.10-0.21-7.32%482028.29%
MSFT220121P001150002020-01-13 11:24AM EST2022-01-215.201.005.850.00-21,16029.59%
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