MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:125.00
Callsfor21 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200221C001250002020-02-18 11:51AM EST2020-02-2161.4561.3562.00+2.68+4.56%226170176.17%
MSFT200228C001250002020-01-15 3:52PM EST2020-02-2838.5559.8560.850.00-300.00%
MSFT200320C001250002020-02-18 11:57AM EST2020-03-2061.5061.3561.80+1.83+3.07%4,804054.10%
MSFT200417C001250002020-02-18 11:42AM EST2020-04-1761.5561.3062.10+2.86+4.87%2732656.62%
MSFT200515C001250002020-02-13 2:13PM EST2020-05-1562.1961.1062.65+2.89+4.87%3521253.66%
MSFT200619C001250002020-02-18 10:59AM EST2020-06-1962.3861.2562.70+1.63+2.68%25,28445.83%
MSFT200717C001250002020-02-18 11:05AM EST2020-07-1762.3861.1562.85-0.09-0.14%26342.52%
MSFT200918C001250002020-02-14 3:51PM EST2020-09-1861.0061.4063.550.00-1039.67%
MSFT201218C001250002020-02-18 12:04AM EST2020-12-1861.5261.7564.600.00--237.35%
MSFT210115C001250002020-02-18 11:45AM EST2021-01-1563.3063.0064.25+1.80+2.93%66034.50%
MSFT210319C001250002020-02-12 9:44AM EST2021-03-1962.1062.9065.500.00-137335.49%
MSFT210618C001250002020-02-13 10:12AM EST2021-06-1863.4364.5066.600.00-669034.73%
MSFT220121C001250002020-02-13 11:02AM EST2022-01-2167.0566.2568.650.00-127432.72%
MSFT220318C001250002020-02-13 2:26PM EST2022-03-1865.0066.4569.200.00---32.43%
Putsfor21 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200221P001250002020-02-11 9:56AM EST2020-02-210.020.000.020.00-51,814131.25%
MSFT200228P001250002020-02-04 2:19PM EST2020-02-280.050.000.030.00-909181.25%
MSFT200320P001250002020-02-14 3:10PM EST2020-03-200.050.000.050.00-1050.39%
MSFT200417P001250002020-02-18 9:49AM EST2020-04-170.100.110.12-0.04-28.57%20044.14%
MSFT200515P001250002020-02-14 3:31PM EST2020-05-150.250.160.350.00-3042.82%
MSFT200619P001250002020-02-14 11:26AM EST2020-06-190.400.000.460.00-2,066037.99%
MSFT200717P001250002020-02-13 3:03PM EST2020-07-170.500.360.550.00-2062,31735.43%
MSFT200918P001250002020-02-12 11:52AM EST2020-09-180.980.680.880.00-22,74632.65%
MSFT201218P001250002020-02-11 1:59PM EST2020-12-181.861.441.550.00--1131.09%
MSFT210115P001250002020-02-18 10:18AM EST2021-01-151.601.611.71-0.15-8.57%8111,08030.49%
MSFT210319P001250002020-02-13 3:36PM EST2021-03-192.612.022.320.00-34143530.28%
MSFT210618P001250002020-02-14 11:39AM EST2021-06-183.102.713.150.00-73029.81%
MSFT220121P001250002020-02-18 11:33AM EST2022-01-214.975.005.30-0.43-7.96%454429.37%
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