MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:125.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200619C001250002020-05-27 11:38AM EDT2020-06-1952.8757.1557.650.00-77655.08%
MSFT200717C001250002020-05-22 12:13PM EDT2020-07-1758.2557.4558.100.00-1856.69%
MSFT200918C001250002020-05-14 2:07PM EDT2020-09-1853.8558.1058.900.00-10087946.61%
MSFT201016C001250002020-05-18 3:39PM EDT2020-10-1661.4558.4059.100.00-25943.24%
MSFT201218C001250002020-05-15 11:40AM EDT2020-12-1855.7059.2060.350.00-6824142.43%
MSFT210115C001250002020-05-27 1:00PM EDT2021-01-1557.5059.6060.400.00-55,55040.00%
MSFT210319C001250002020-05-27 9:35AM EDT2021-03-1958.0060.3061.250.00-140438.53%
MSFT210618C001250002020-05-27 10:50AM EDT2021-06-1857.0061.4062.850.00-151238.13%
MSFT210917C001250002020-04-20 9:54AM EDT2021-09-1760.0062.1566.100.00-1641.40%
MSFT220121C001250002020-05-26 11:46AM EDT2022-01-2164.8263.2064.800.00-156234.39%
MSFT220318C001250002020-04-30 9:42AM EDT2022-03-1862.2862.1065.750.00-3834.61%
MSFT220617C001250002020-05-14 12:45PM EDT2022-06-1761.5564.5567.350.00-12435.03%
MSFT220916C001250002020-05-27 9:53AM EDT2022-09-1663.8565.7068.150.00-118734.27%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200619P001250002020-05-28 11:05AM EDT2020-06-190.050.010.06-0.01-16.67%128,22758.59%
MSFT200717P001250002020-05-28 10:56AM EDT2020-07-170.260.210.23-0.09-25.71%414,11550.29%
MSFT200918P001250002020-05-28 9:55AM EDT2020-09-181.030.951.01-0.01-0.96%13,61344.26%
MSFT201016P001250002020-05-27 12:34PM EDT2020-10-161.651.371.550.00-201,13543.85%
MSFT201218P001250002020-05-28 12:05PM EDT2020-12-182.592.502.680.00-876742.27%
MSFT210115P001250002020-05-28 11:52AM EDT2021-01-153.032.903.05-0.57-15.83%9213,13341.21%
MSFT210319P001250002020-05-19 2:57PM EDT2021-03-194.003.754.000.00-51,29639.83%
MSFT210618P001250002020-05-28 11:58AM EDT2021-06-185.255.105.30-0.60-10.26%112,08038.37%
MSFT210917P001250002020-05-15 2:07PM EDT2021-09-177.776.206.550.00-1837.36%
MSFT220121P001250002020-05-28 11:05AM EDT2022-01-217.907.707.95-0.10-1.25%361235.90%
MSFT220318P001250002020-05-26 3:46PM EDT2022-03-189.268.059.100.00-34136.35%
MSFT220617P001250002020-05-22 1:11PM EDT2022-06-1710.108.4011.600.00-120638.00%
MSFT220916P001250002020-05-27 10:47AM EDT2022-09-1612.259.9011.450.00-5412035.67%
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