MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:125.00
Callsfor13 December 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT191213C001250002019-12-11 3:36PM EST2019-12-1326.6426.5026.85+0.79+3.06%24215136.91%
MSFT191220C001250002019-12-11 2:18PM EST2019-12-2026.5026.3027.15+0.55+2.12%4642950.00%
MSFT191227C001250002019-12-06 1:20PM EST2019-12-2726.5325.6028.050.00-4478.91%
MSFT200117C001250002019-12-11 2:03PM EST2020-01-1726.6026.6527.50+0.28+1.06%5414,76044.92%
MSFT200221C001250002019-12-10 3:01PM EST2020-02-2127.4125.3029.400.00-225846.77%
MSFT200320C001250002019-12-11 12:59PM EST2020-03-2027.4027.0529.50-1.00-3.52%24,08840.21%
MSFT200417C001250002019-12-11 2:36PM EST2020-04-1728.0926.7028.95+0.32+1.15%336032.85%
MSFT200515C001250002019-12-11 10:16AM EST2020-05-1528.5527.5529.80+0.95+3.44%15833.45%
MSFT200619C001250002019-12-10 3:35PM EST2020-06-1929.2527.0530.85+0.75+2.63%205,29634.00%
MSFT200918C001250002019-12-05 10:44AM EST2020-09-1830.2029.8032.600.00-21,10932.74%
MSFT210115C001250002019-12-11 12:16PM EST2021-01-1532.1632.2035.35-0.37-1.14%26,00733.28%
MSFT210319C001250002019-12-06 11:33AM EST2021-03-1932.9031.2536.150.00-136132.45%
MSFT210618C001250002019-12-11 11:15AM EST2021-06-1834.6733.0037.75+1.57+4.74%785532.40%
MSFT220121C001250002019-12-10 11:58AM EST2022-01-2137.2835.0040.000.00-413030.67%
Putsfor13 December 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT191213P001250002019-12-06 9:49AM EST2019-12-130.030.000.010.00-1363190.63%
MSFT191220P001250002019-12-11 2:24PM EST2019-12-200.020.010.04-0.02-50.00%8117,33550.00%
MSFT191227P001250002019-12-11 10:19AM EST2019-12-270.050.000.080.00-102743.95%
MSFT200103P001250002019-12-10 2:15PM EST2020-01-030.070.010.110.00-9738.38%
MSFT200110P001250002019-12-11 10:27AM EST2020-01-100.100.010.24-0.02-16.67%12438.38%
MSFT200117P001250002019-12-11 3:04PM EST2020-01-170.140.100.17-0.04-22.22%3724,51132.52%
MSFT200221P001250002019-12-11 2:44PM EST2020-02-210.480.420.50-0.09-15.79%18538528.81%
MSFT200320P001250002019-12-11 3:11PM EST2020-03-200.810.690.82-0.06-6.90%309,98227.52%
MSFT200417P001250002019-12-11 3:25PM EST2020-04-171.081.051.11-0.10-8.47%361,38326.38%
MSFT200515P001250002019-12-11 11:15AM EST2020-05-151.631.471.63-0.02-1.21%533826.78%
MSFT200619P001250002019-12-11 10:40AM EST2020-06-192.191.982.20+0.04+1.86%144,93726.71%
MSFT200717P001250002019-12-10 1:00PM EST2020-07-172.532.242.530.00-1282626.20%
MSFT200918P001250002019-12-11 11:25AM EST2020-09-183.563.303.55-0.09-2.47%12,63626.26%
MSFT210115P001250002019-12-11 11:06AM EST2021-01-155.405.206.00+0.05+0.93%17,59927.70%
MSFT210319P001250002019-12-09 3:10PM EST2021-03-196.144.457.500.00-1026728.74%
MSFT210618P001250002019-12-02 3:18PM EST2021-06-187.806.5010.500.00-2062,83731.50%
MSFT220121P001250002019-12-03 3:09PM EST2022-01-2110.759.5012.850.00-3533830.07%
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