MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:135.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200619C001350002020-05-28 11:14AM EDT2020-06-1947.0747.1547.90+2.82+6.37%11870.00%
MSFT200717C001350002020-05-27 10:37AM EDT2020-07-1743.3547.7548.250.00-32800.00%
MSFT200918C001350002020-05-22 3:45PM EDT2020-09-1850.1548.8549.300.00-291,44435.86%
MSFT201016C001350002020-05-27 9:44AM EDT2020-10-1646.3149.4049.800.00-156535.79%
MSFT201218C001350002020-05-27 10:38AM EDT2020-12-1846.6550.4551.650.00-330538.04%
MSFT210115C001350002020-05-27 12:32PM EDT2021-01-1548.7550.9051.800.00-64,49336.21%
MSFT210319C001350002020-05-27 9:37AM EDT2021-03-1949.3151.7052.850.00-238635.25%
MSFT210618C001350002020-05-28 11:18AM EDT2021-06-1853.6953.3054.80+3.29+6.53%21,34735.42%
MSFT210917C001350002020-05-08 10:38AM EDT2021-09-1758.7054.4055.650.00-11833.55%
MSFT220121C001350002020-05-26 3:33PM EDT2022-01-2155.8556.1557.000.00-284732.13%
MSFT220318C001350002020-05-15 12:33PM EDT2022-03-1856.4456.7558.150.00-12432.54%
MSFT220617C001350002020-05-27 9:36AM EDT2022-06-1756.3157.7059.650.00-54732.66%
MSFT220916C001350002020-05-27 12:45PM EDT2022-09-1657.5558.6061.150.00-238132.82%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200619P001350002020-05-28 12:17PM EDT2020-06-190.080.070.08-0.01-11.11%311,57352.93%
MSFT200717P001350002020-05-28 11:45AM EDT2020-07-170.430.400.41-0.09-17.31%204,73946.17%
MSFT200918P001350002020-05-28 9:50AM EDT2020-09-181.791.531.62-0.21-10.50%43,29241.79%
MSFT201016P001350002020-05-27 2:14PM EDT2020-10-162.422.032.210.00-11,73140.78%
MSFT201218P001350002020-05-27 11:38AM EDT2020-12-184.503.553.950.00-111,14340.77%
MSFT210115P001350002020-05-27 1:42PM EDT2021-01-154.754.104.450.00-78,12139.88%
MSFT210319P001350002020-05-27 3:46PM EDT2021-03-195.605.205.550.00-30694938.41%
MSFT210618P001350002020-05-26 12:31PM EDT2021-06-187.106.907.150.00-142337.18%
MSFT210917P001350002020-05-27 11:32AM EDT2021-09-179.348.308.650.00-216136.32%
MSFT220121P001350002020-05-27 11:32AM EDT2022-01-2111.3110.0510.500.00-279835.32%
MSFT220318P001350002020-04-29 1:09PM EDT2022-03-1814.079.7012.600.00-32936.94%
MSFT220617P001350002020-05-20 11:47AM EDT2022-06-1712.7111.7513.700.00-16036.15%
MSFT220916P001350002020-05-27 12:09PM EDT2022-09-1615.2513.0015.400.00-57936.32%
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