MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:130.00
Callsfor3 April 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200403C001300002020-04-02 2:13PM EDT2020-04-0322.300.000.000.00-2400.00%
MSFT200409C001300002020-03-25 1:15PM EDT2020-04-0924.880.000.000.00-100.00%
MSFT200417C001300002020-04-02 3:49PM EDT2020-04-1724.740.000.000.00-700.00%
MSFT200424C001300002020-03-25 9:49AM EDT2020-04-2422.930.000.000.00-100.00%
MSFT200515C001300002020-04-02 3:45PM EDT2020-05-1527.550.000.000.00-3400.00%
MSFT200619C001300002020-04-02 3:45PM EDT2020-06-1929.500.000.000.00-4300.00%
MSFT200717C001300002020-04-02 10:47AM EDT2020-07-1729.780.000.000.00-200.00%
MSFT200918C001300002020-04-02 3:44PM EDT2020-09-1831.500.000.000.00-15900.00%
MSFT201016C001300002020-04-02 10:47AM EDT2020-10-1631.810.000.000.00-200.00%
MSFT201218C001300002020-04-02 12:36PM EDT2020-12-1834.120.000.000.00-15800.00%
MSFT210115C001300002020-04-02 3:50PM EDT2021-01-1534.100.000.000.00-3300.00%
MSFT210319C001300002020-04-02 12:16PM EDT2021-03-1935.800.000.000.00-600.00%
MSFT210618C001300002020-04-02 3:54PM EDT2021-06-1836.770.000.000.00-2100.00%
MSFT210917C001300002020-04-02 2:45PM EDT2021-09-1735.950.000.000.00-4000.00%
MSFT220121C001300002020-04-02 3:59PM EDT2022-01-2139.870.000.000.00-100.00%
MSFT220318C001300002020-04-02 2:24PM EDT2022-03-1837.850.000.000.00-200.00%
MSFT220617C001300002020-04-02 12:15PM EDT2022-06-1742.000.000.000.00-200.00%
MSFT220916C001300002020-04-02 10:56AM EDT2022-09-1642.000.000.000.00-100.00%
Putsfor3 April 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200403P001300002020-04-02 3:59PM EDT2020-04-030.010.000.000.00-141050.00%
MSFT200409P001300002020-04-02 3:59PM EDT2020-04-090.230.000.000.00-172025.00%
MSFT200417P001300002020-04-02 3:59PM EDT2020-04-170.870.000.000.00-375025.00%
MSFT200424P001300002020-04-02 3:54PM EDT2020-04-241.900.000.000.00-68012.50%
MSFT200501P001300002020-04-02 1:17PM EDT2020-05-012.850.000.000.00-2012.50%
MSFT200515P001300002020-04-02 3:59PM EDT2020-05-153.400.000.000.00-117012.50%
MSFT200619P001300002020-04-02 3:53PM EDT2020-06-195.410.000.000.00-90606.25%
MSFT200717P001300002020-04-02 2:12PM EDT2020-07-177.000.000.000.00-54906.25%
MSFT200918P001300002020-04-02 3:40PM EDT2020-09-188.560.000.000.00-11606.25%
MSFT201016P001300002020-04-01 2:55PM EDT2020-10-169.500.000.000.00-1306.25%
MSFT201218P001300002020-04-02 10:52AM EDT2020-12-1810.500.000.000.00-2006.25%
MSFT210115P001300002020-04-02 3:59PM EDT2021-01-1510.500.000.000.00-12803.13%
MSFT210319P001300002020-04-02 12:26PM EDT2021-03-1911.500.000.000.00-403.13%
MSFT210618P001300002020-04-01 2:56PM EDT2021-06-1813.900.000.000.00-11403.13%
MSFT210917P001300002020-04-02 1:10PM EDT2021-09-1713.820.000.000.00-1503.13%
MSFT220121P001300002020-04-02 2:43PM EDT2022-01-2116.750.000.000.00-2903.13%
MSFT220318P001300002020-04-01 3:54PM EDT2022-03-1817.730.000.000.00-203.13%
MSFT220617P001300002020-04-02 1:22PM EDT2022-06-1718.800.000.000.00-603.13%
MSFT220916P001300002020-04-02 1:13PM EDT2022-09-1620.000.000.000.00-603.13%
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