MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:135.00
Callsfor21 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200221C001350002020-02-18 12:03PM EST2020-02-2151.4051.4051.60+1.68+3.38%305202132.81%
MSFT200320C001350002020-02-18 11:09AM EST2020-03-2051.9151.1051.55+2.31+4.66%5041.02%
MSFT200417C001350002020-02-18 11:20AM EST2020-04-1751.9051.3052.05+1.91+3.82%261,43546.44%
MSFT200515C001350002020-02-18 10:29AM EST2020-05-1552.3051.3552.50+2.64+5.32%19343.63%
MSFT200619C001350002020-02-18 10:41AM EST2020-06-1952.3451.4552.70+1.89+3.75%133,03638.53%
MSFT200717C001350002020-02-18 11:59AM EST2020-07-1752.4251.4552.75+1.76+3.47%2134835.11%
MSFT200918C001350002020-02-18 9:56AM EST2020-09-1852.9552.3553.60+1.64+3.20%1033.80%
MSFT201218C001350002020-02-18 12:00PM EST2020-12-1854.1552.9055.40+1.29+2.44%812834.27%
MSFT210115C001350002020-02-18 10:49AM EST2021-01-1554.8053.3555.70+2.30+4.38%65,37833.64%
MSFT210319C001350002020-02-18 10:49AM EST2021-03-1955.6854.7056.40+3.43+6.56%326932.58%
MSFT210618C001350002020-02-18 11:34AM EST2021-06-1856.5255.4557.40+1.32+2.39%11,32931.50%
MSFT220121C001350002020-02-18 11:34AM EST2022-01-2159.5458.6560.65-0.96-1.59%265731.43%
Putsfor21 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200221P001350002020-02-18 9:41AM EST2020-02-210.030.000.01+0.01+50.00%25,612100.00%
MSFT200228P001350002020-02-13 2:33PM EST2020-02-280.070.000.030.00-54267.19%
MSFT200320P001350002020-02-18 10:01AM EST2020-03-200.080.070.08-0.02-20.00%7047.36%
MSFT200417P001350002020-02-12 1:24PM EST2020-04-170.220.190.200.00-2943,73339.36%
MSFT200515P001350002020-02-13 3:34PM EST2020-05-150.360.000.40-0.05-12.20%35,63436.48%
MSFT200619P001350002020-02-18 11:51AM EST2020-06-190.570.510.65-0.04-6.56%16,70833.86%
MSFT200717P001350002020-02-14 10:01AM EST2020-07-170.850.610.810.00-194932.01%
MSFT200918P001350002020-02-14 3:30PM EST2020-09-181.351.231.310.00-102,12830.01%
MSFT201218P001350002020-02-12 3:11PM EST2020-12-182.652.222.320.00-38629.25%
MSFT210115P001350002020-02-18 10:38AM EST2021-01-152.502.442.56-0.15-5.66%162028.81%
MSFT210319P001350002020-02-11 3:09PM EST2021-03-193.703.153.400.00-445728.84%
MSFT210618P001350002020-02-18 10:20AM EST2021-06-184.304.154.45-0.47-9.85%230928.47%
MSFT220121P001350002020-02-14 9:47AM EST2022-01-217.316.857.200.00-2028.44%
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