MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:130.00
Callsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200124C001300002020-01-17 11:53AM EST2020-01-2435.6234.7039.20+6.42+21.99%515189.60%
MSFT200131C001300002020-01-16 3:59PM EST2020-01-3136.2435.2039.150.00-2262.11%
MSFT200214C001300002020-01-07 1:24PM EST2020-02-1429.0036.1538.550.00--250.78%
MSFT200221C001300002020-01-17 2:21PM EST2020-02-2136.6536.9538.00+0.87+2.43%16074958.59%
MSFT200320C001300002020-01-17 3:54PM EST2020-03-2037.5036.5538.60+2.00+5.63%141,70149.18%
MSFT200417C001300002020-01-17 12:38PM EST2020-04-1736.8035.9539.70+1.09+3.05%1131,15048.07%
MSFT200515C001300002020-01-13 11:35AM EST2020-05-1533.0436.0040.150.00-305144.24%
MSFT200619C001300002020-01-17 3:36PM EST2020-06-1937.9136.8539.65+1.15+3.13%173,34536.55%
MSFT200717C001300002020-01-14 3:42PM EST2020-07-1734.0936.4040.550.00-546337.24%
MSFT200918C001300002020-01-17 3:20PM EST2020-09-1838.8038.0540.70+1.70+4.58%1157032.54%
MSFT210115C001300002020-01-17 3:22PM EST2021-01-1540.6140.2042.50+0.61+1.53%684,42331.20%
MSFT210319C001300002020-01-15 9:54AM EST2021-03-1938.4539.5044.500.00-113133.04%
MSFT210618C001300002020-01-17 2:14PM EST2021-06-1842.5540.5044.90+1.05+2.53%2,2613,05030.73%
MSFT220121C001300002020-01-17 2:10PM EST2022-01-2145.5043.5548.55+0.13+0.29%1340831.20%
Putsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200124P001300002020-01-14 10:26AM EST2020-01-240.020.000.100.00-216691.41%
MSFT200131P001300002020-01-13 11:30AM EST2020-01-310.090.000.050.00-39654.30%
MSFT200207P001300002020-01-08 10:04AM EST2020-02-070.110.000.130.00-141353.42%
MSFT200214P001300002020-01-15 12:35PM EST2020-02-140.050.000.240.00-202250.44%
MSFT200221P001300002020-01-17 12:13PM EST2020-02-210.080.050.160.00-23,65641.90%
MSFT200320P001300002020-01-17 2:38PM EST2020-03-200.220.170.28+0.05+29.41%466,97333.84%
MSFT200417P001300002020-01-17 3:58PM EST2020-04-170.340.300.400.00-132,58829.96%
MSFT200515P001300002020-01-17 3:19PM EST2020-05-150.680.520.71+0.06+9.68%84267229.47%
MSFT200619P001300002020-01-17 3:37PM EST2020-06-190.940.830.99+0.03+3.30%116,94127.95%
MSFT200717P001300002020-01-17 11:24AM EST2020-07-171.180.401.30-0.01-0.84%219727.55%
MSFT200918P001300002020-01-17 3:47PM EST2020-09-181.911.751.98+0.01+0.53%113,90326.72%
MSFT210115P001300002020-01-17 2:32PM EST2021-01-153.503.353.80-0.05-1.41%1718,37327.22%
MSFT210319P001300002020-01-17 2:22PM EST2021-03-194.241.555.55-0.01-0.24%121,82229.16%
MSFT210618P001300002020-01-17 10:44AM EST2021-06-185.262.606.85-0.07-1.31%72,32728.99%
MSFT220121P001300002020-01-17 1:38PM EST2022-01-217.957.607.95+0.07+0.89%15569926.04%
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