MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:130.00
Callsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200717C001300002020-07-02 3:37PM EDT2020-07-1777.1777.3077.95+3.17+4.28%2786154.64%
MSFT201218C001300002020-07-02 10:02AM EDT2020-12-1878.2378.1579.25+2.17+2.85%442851.34%
MSFT210115C001300002020-07-01 3:27PM EDT2021-01-1577.5078.5079.400.00-413,92950.90%
MSFT210319C001300002020-06-30 2:42PM EDT2021-03-1974.1079.0079.750.00-101,38645.64%
MSFT210618C001300002020-07-02 3:58PM EDT2021-06-1878.8379.6080.75+3.23+4.27%83,38642.36%
MSFT210917C001300002020-07-02 3:58PM EDT2021-09-1779.4480.1581.85+6.29+8.60%110540.52%
MSFT220318C001300002020-06-18 11:28AM EDT2022-03-1872.6981.8583.800.00-51937.89%
MSFT220916C001300002020-07-02 3:12PM EDT2022-09-1684.2080.5085.50+2.33+2.85%1133336.04%
Putsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200918P001300002020-07-02 3:43PM EDT2020-09-180.300.280.32-0.07-18.92%35,56750.29%
MSFT201120P001300002020-07-02 1:45PM EDT2020-11-200.970.401.47-0.14-12.61%174249.73%
MSFT201218P001300002020-07-02 12:48PM EDT2020-12-181.301.251.65-0.18-12.16%43,29946.63%
MSFT210115P001300002020-07-01 3:36PM EDT2021-01-151.700.762.48-0.11-6.08%112,49747.77%
MSFT210917P001300002020-06-25 3:54PM EDT2021-09-175.654.404.950.00-216538.97%
MSFT220121P001300002020-07-02 1:15PM EDT2022-01-215.905.956.10-0.50-7.81%355,27536.85%
MSFT220617P001300002020-06-22 9:35AM EDT2022-06-178.707.308.050.00-153236.31%
MSFT220916P001300002020-07-02 1:54PM EDT2022-09-168.808.359.15-0.27-2.98%261835.94%
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