MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:140.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200619C001400002020-05-28 9:30AM EDT2020-06-1941.3041.8042.80+0.15+0.36%11,21565.58%
MSFT200717C001400002020-05-27 11:14AM EDT2020-07-1738.5041.8543.900.00-765351.14%
MSFT200918C001400002020-05-28 9:35AM EDT2020-09-1842.9743.4544.50+0.12+0.28%12,63543.66%
MSFT201016C001400002020-05-28 10:01AM EDT2020-10-1643.3744.0545.80+0.78+1.83%113344.56%
MSFT201218C001400002020-05-27 2:00PM EDT2020-12-1844.3545.9046.650.00-1566839.80%
MSFT210115C001400002020-05-27 3:48PM EDT2021-01-1546.2546.4046.950.00-66,46538.19%
MSFT210319C001400002020-05-26 11:16AM EDT2021-03-1949.1047.3549.000.00-251,08338.86%
MSFT210618C001400002020-05-27 1:47PM EDT2021-06-1847.5049.1050.050.00-11,47236.10%
MSFT210917C001400002020-05-18 10:38AM EDT2021-09-1754.0749.6552.550.00-76636.83%
MSFT220121C001400002020-05-27 3:47PM EDT2022-01-2152.3151.2554.750.00-21,67136.03%
MSFT220318C001400002020-05-27 3:50PM EDT2022-03-1853.2051.7055.800.00-15135.94%
MSFT220617C001400002020-05-26 10:10AM EDT2022-06-1757.7553.0557.350.00-19735.70%
MSFT220916C001400002020-05-27 10:37AM EDT2022-09-1652.8954.4558.500.00-561835.11%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200619P001400002020-05-28 10:54AM EDT2020-06-190.110.110.12-0.03-21.43%1913,87049.02%
MSFT200717P001400002020-05-28 10:23AM EDT2020-07-170.670.600.620.00-346,20643.82%
MSFT200918P001400002020-05-28 10:54AM EDT2020-09-182.121.972.16-0.28-11.67%1045,70940.13%
MSFT201016P001400002020-05-27 3:57PM EDT2020-10-162.842.762.920.00-122,17939.52%
MSFT201120P001400002020-05-28 10:50AM EDT2020-11-204.053.854.10-0.20-4.71%2834039.81%
MSFT201218P001400002020-05-28 10:52AM EDT2020-12-184.604.404.75-0.80-14.81%72,70839.09%
MSFT210115P001400002020-05-28 10:38AM EDT2021-01-155.054.905.30-0.30-5.61%2315,73738.26%
MSFT210319P001400002020-05-22 3:35PM EDT2021-03-196.696.306.650.00-51,70937.27%
MSFT210618P001400002020-05-27 10:40AM EDT2021-06-189.208.158.450.00-13,54236.26%
MSFT210917P001400002020-05-26 3:15PM EDT2021-09-179.879.6010.400.00-21836.03%
MSFT220121P001400002020-05-28 9:54AM EDT2022-01-2111.7511.4012.35-0.20-1.67%1002,10734.98%
MSFT220318P001400002020-05-26 3:15PM EDT2022-03-1813.0910.6014.750.00-216536.83%
MSFT220617P001400002020-05-27 2:43PM EDT2022-06-1714.8512.2016.200.00-215636.40%
MSFT220916P001400002020-05-27 2:45PM EDT2022-09-1616.6513.6017.900.00-6229636.43%
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