MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:135.00
Callsfor13 December 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT191213C001350002019-12-06 10:54AM EST2019-12-1318.0216.6516.65+1.84+11.37%1000.00%
MSFT191220C001350002019-12-12 12:15PM EST2019-12-2017.0816.6516.75+0.38+2.28%2400.00%
MSFT191227C001350002019-12-06 1:51PM EST2019-12-2716.5016.6516.800.00-200.00%
MSFT200103C001350002019-12-02 2:09PM EST2020-01-0318.2516.6517.70+2.60+16.61%1040.28%
MSFT200117C001350002019-12-12 12:24PM EST2020-01-1717.1417.1017.25-0.16-0.92%101026.17%
MSFT200221C001350002019-12-10 12:02PM EST2020-02-2119.3518.0018.25+1.09+5.97%6026.62%
MSFT200320C001350002019-12-12 12:07PM EST2020-03-2019.0518.5018.70+0.59+3.20%5024.94%
MSFT200417C001350002019-12-12 12:24PM EST2020-04-1719.1518.7519.75-0.28-1.44%55026.40%
MSFT200515C001350002019-12-11 1:01PM EST2020-05-1521.4119.0021.40+1.51+7.59%26029.49%
MSFT200619C001350002019-12-12 10:58AM EST2020-06-1922.1520.3521.90+1.35+6.49%8028.10%
MSFT200918C001350002019-12-12 10:38AM EST2020-09-1824.2021.7023.95+2.07+9.35%1027.84%
MSFT210115C001350002019-12-12 11:34AM EST2021-01-1525.7024.1026.00+0.70+2.80%27027.16%
MSFT210319C001350002019-12-06 3:00PM EST2021-03-1926.8024.4527.850.00-2028.38%
MSFT210618C001350002019-12-11 11:56AM EST2021-06-1827.9027.5029.500.00-2028.47%
MSFT220121C001350002019-12-12 10:27AM EST2022-01-2132.4429.0033.30+1.52+4.92%1029.02%
Putsfor13 December 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT191213P001350002019-12-10 12:25PM EST2019-12-130.020.000.010.00-180056.25%
MSFT191220P001350002019-12-12 12:00PM EST2019-12-200.070.060.08+0.01+16.67%104038.09%
MSFT191227P001350002019-12-12 11:40AM EST2019-12-270.090.090.110.00-1030.08%
MSFT200103P001350002019-12-11 10:49AM EST2020-01-030.180.020.250.00-1029.40%
MSFT200110P001350002019-12-09 3:48PM EST2020-01-100.300.220.280.00-102026.37%
MSFT200117P001350002019-12-12 12:23PM EST2020-01-170.360.370.38-0.02-5.26%232025.44%
MSFT200124P001350002019-12-11 3:14PM EST2020-01-240.520.190.730.00-14027.61%
MSFT200221P001350002019-12-12 12:26PM EST2020-02-211.211.201.22-0.04-3.20%470025.24%
MSFT200320P001350002019-12-12 11:38AM EST2020-03-201.581.721.76-0.19-10.73%167024.35%
MSFT200417P001350002019-12-12 12:12PM EST2020-04-172.112.142.22-0.17-7.46%43023.54%
MSFT200515P001350002019-12-12 12:22PM EST2020-05-153.002.953.10-0.30-9.09%1024.54%
MSFT200619P001350002019-12-12 9:50AM EST2020-06-193.613.653.80-0.33-8.38%80024.35%
MSFT200717P001350002019-12-09 11:28AM EST2020-07-174.314.154.550.00-21024.82%
MSFT200918P001350002019-12-12 10:44AM EST2020-09-185.285.555.65-0.47-8.17%1024.48%
MSFT210115P001350002019-12-12 11:14AM EST2021-01-157.517.707.85-0.51-6.36%14024.72%
MSFT210319P001350002019-12-06 3:31PM EST2021-03-198.958.0010.300.00-1027.18%
MSFT210618P001350002019-12-10 1:31PM EST2021-06-1810.429.3511.000.00-1025.93%
MSFT220121P001350002019-12-10 3:02PM EST2022-01-2113.3111.3015.300.00-2027.55%
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