MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:120.00
Callsfor28 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200228C001200002020-02-20 12:02PM EST2020-02-2862.8556.8061.000.00-60149.02%
MSFT200320C001200002020-02-21 3:28PM EST2020-03-2058.1057.0061.10-5.45-8.58%3079.74%
MSFT200417C001200002020-02-10 3:35PM EST2020-04-1768.0858.1060.300.00-207159.42%
MSFT200515C001200002020-02-21 2:27PM EST2020-05-1558.4057.5061.65-6.90-10.57%324653.56%
MSFT200619C001200002020-02-21 1:18PM EST2020-06-1960.0057.2560.05-7.00-10.45%19049.27%
MSFT200717C001200002020-02-20 2:15PM EST2020-07-1765.0057.7562.000.00-8056.01%
MSFT200918C001200002020-02-21 1:38PM EST2020-09-1859.9858.1062.15-7.33-10.89%464147.49%
MSFT201218C001200002020-02-21 1:38PM EST2020-12-1860.7558.3063.00-7.66-11.20%4042.54%
MSFT210115C001200002020-02-21 3:46PM EST2021-01-1560.8059.2062.60-5.65-8.50%12039.42%
MSFT210319C001200002020-02-21 12:00PM EST2021-03-1963.0259.0063.80-6.22-8.98%4039.49%
MSFT210618C001200002020-02-18 10:07AM EST2021-06-1863.9859.9564.50-6.12-8.73%1037.24%
MSFT220121C001200002020-02-21 2:12PM EST2022-01-2163.5062.8566.25-4.50-6.62%1540934.20%
MSFT220617C001200002020-02-20 2:52PM EST2022-06-1771.0064.4567.850.00-2033.66%
MSFT220916C001200002020-02-21 3:57PM EST2022-09-1666.4565.3068.35-8.05-10.81%2032.72%
Putsfor28 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200228P001200002020-02-21 3:48PM EST2020-02-280.020.020.07-0.01-33.33%65085114.45%
MSFT200320P001200002020-02-21 3:59PM EST2020-03-200.100.030.19+0.07+233.33%74063.87%
MSFT200417P001200002020-02-20 11:47AM EST2020-04-170.200.110.250.00-8050.88%
MSFT200515P001200002020-02-13 2:32PM EST2020-05-150.250.230.39+0.03+13.64%102044.73%
MSFT200619P001200002020-02-21 1:44PM EST2020-06-190.360.360.600.00-1040.67%
MSFT200717P001200002020-02-18 3:12PM EST2020-07-170.370.400.610.00-422436.71%
MSFT200918P001200002020-02-12 10:07AM EST2020-09-180.810.780.950.00-54033.63%
MSFT201218P001200002020-02-21 3:45PM EST2020-12-181.581.391.78+0.38+31.67%17032.58%
MSFT210115P001200002020-02-21 3:44PM EST2021-01-151.851.541.89+0.41+28.47%42031.65%
MSFT210319P001200002020-02-21 2:25PM EST2021-03-192.331.002.89+0.56+31.64%190432.64%
MSFT210618P001200002020-02-21 3:11PM EST2021-06-183.002.263.70+0.23+8.30%851,77531.73%
MSFT220121P001200002020-02-21 2:18PM EST2022-01-214.903.955.00+0.78+18.93%14029.16%
MSFT220318P001200002020-02-21 3:59PM EST2022-03-185.254.955.50+0.45+9.37%5029.03%
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