MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:120.00
Callsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200717C001200002020-07-06 1:56PM EDT2020-07-1790.6289.1092.95+5.70+6.71%245158.40%
MSFT200918C001200002020-07-06 1:03PM EDT2020-09-1890.7089.8091.90+3.23+3.69%26054.69%
MSFT201016C001200002020-07-02 10:28AM EDT2020-10-1686.3588.5092.600.00-97472.55%
MSFT201218C001200002020-06-16 3:56PM EDT2020-12-1874.6089.7093.500.00-251862.76%
MSFT210115C001200002020-07-06 11:53AM EDT2021-01-1591.2589.7592.30+2.55+2.87%3050.70%
MSFT210319C001200002020-06-29 1:55PM EDT2021-03-1979.6789.3093.850.00-138851.97%
MSFT210618C001200002020-06-24 11:39AM EDT2021-06-1880.2589.9093.600.00-187143.65%
MSFT210917C001200002020-06-24 1:18PM EDT2021-09-1782.0090.5095.000.00-14143.37%
MSFT220121C001200002020-07-06 9:33AM EDT2022-01-2191.5091.3096.00+1.50+1.67%1040.74%
MSFT220318C001200002020-06-10 2:09PM EDT2022-03-1879.9778.3581.200.00-560.00%
MSFT220617C001200002020-06-24 12:11PM EDT2022-06-1781.8992.3096.800.00-32937.96%
MSFT220916C001200002020-07-06 11:40AM EDT2022-09-1695.5592.9097.50+5.55+6.17%535337.07%
Putsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200717P001200002020-07-01 3:25PM EDT2020-07-170.030.000.010.00-21,265100.00%
MSFT200918P001200002020-07-06 2:27PM EDT2020-09-180.180.150.23-0.02-10.00%202,56756.54%
MSFT201016P001200002020-07-06 2:51PM EDT2020-10-160.330.280.38-0.01-2.94%13052.15%
MSFT201218P001200002020-07-02 12:37PM EDT2020-12-180.850.600.94-0.05-5.56%31,95549.12%
MSFT210115P001200002020-07-06 3:13PM EDT2021-01-151.060.931.14-0.09-7.83%179047.19%
MSFT210319P001200002020-07-02 12:30PM EDT2021-03-191.621.441.690.00-1292744.60%
MSFT210618P001200002020-07-06 3:08PM EDT2021-06-182.402.252.61-1.15-32.39%222,18142.52%
MSFT210917P001200002020-06-30 1:16PM EDT2021-09-173.653.003.550.00-13341.08%
MSFT220121P001200002020-07-02 1:20PM EDT2022-01-214.453.004.650.00-4039.16%
MSFT220318P001200002020-06-22 6:45PM EDT2022-03-1810.725.108.250.00-2645.19%
MSFT220617P001200002020-06-26 11:02AM EDT2022-06-177.093.107.000.00-235139.81%
MSFT220916P001200002020-06-22 2:48PM EDT2022-09-167.755.408.900.00-227040.86%
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