MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:120.00
Callsfor20 December 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT191220C001200002019-12-13 2:11PM EST2019-12-2034.6032.4036.30+2.00+6.13%10185.35%
MSFT200117C001200002019-12-13 3:31PM EST2020-01-1734.7533.5535.95+1.71+5.18%5325,42667.70%
MSFT200221C001200002019-12-13 9:39AM EST2020-02-2134.2033.2037.15+0.25+0.74%14856.89%
MSFT200320C001200002019-12-12 1:51PM EST2020-03-2035.2533.1537.25+2.40+7.31%5083848.49%
MSFT200417C001200002019-12-11 10:51AM EST2020-04-1732.2033.4037.500.00-239843.97%
MSFT200515C001200002019-11-18 3:20PM EST2020-05-1531.5733.8037.900.00--1641.55%
MSFT200619C001200002019-12-13 3:06PM EST2020-06-1936.2834.4536.75+1.43+4.10%102,41732.48%
MSFT200717C001200002019-11-19 1:22PM EST2020-07-1732.7036.0038.650.00--4537.67%
MSFT200918C001200002019-12-13 3:02PM EST2020-09-1835.9536.2539.25+0.45+1.27%1077734.96%
MSFT210115C001200002019-12-13 3:17PM EST2021-01-1539.0037.0039.60+2.06+5.58%149,25830.12%
MSFT210319C001200002019-12-10 10:26AM EST2021-03-1941.2537.7041.85+3.05+7.98%115832.91%
MSFT210618C001200002019-12-12 12:09PM EST2021-06-1838.8138.6042.900.00-874332.06%
MSFT220121C001200002019-12-13 11:39AM EST2022-01-2143.0040.5045.50+1.89+4.60%132331.19%
Putsfor20 December 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT191220P001200002019-12-13 2:38PM EST2019-12-200.010.000.010.00-406,90471.88%
MSFT191227P001200002019-12-05 1:51PM EST2019-12-270.040.000.040.00-65153.91%
MSFT200117P001200002019-12-13 3:52PM EST2020-01-170.070.050.08-0.01-12.50%3428,50838.48%
MSFT200221P001200002019-12-13 3:56PM EST2020-02-210.200.190.22-0.08-28.57%27262331.35%
MSFT200320P001200002019-12-13 2:25PM EST2020-03-200.360.330.37-0.06-14.29%1449,17829.00%
MSFT200417P001200002019-12-13 1:27PM EST2020-04-170.520.450.54-0.25-32.47%52,04827.58%
MSFT200515P001200002019-12-12 3:09PM EST2020-05-150.920.720.99-0.16-14.81%37328.68%
MSFT200619P001200002019-12-13 3:19PM EST2020-06-191.251.191.28-0.19-13.19%859,45827.65%
MSFT200717P001200002019-12-13 11:35AM EST2020-07-171.491.401.98-0.21-12.35%17729.25%
MSFT200918P001200002019-12-13 2:43PM EST2020-09-182.252.132.40-0.27-10.71%1132,33227.34%
MSFT210115P001200002019-12-13 3:53PM EST2021-01-153.653.553.95-0.31-7.83%149,41427.30%
MSFT210319P001200002019-12-12 10:48AM EST2021-03-194.904.005.850.00-128729.77%
MSFT210618P001200002019-12-12 10:34AM EST2021-06-186.255.007.050.00-21,64529.58%
MSFT220121P001200002019-12-11 11:43AM EST2022-01-218.387.109.600.00-456629.12%
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