MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:140.00
Callsfor6 December 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT191206C001400002019-12-05 3:29PM EST2019-12-0610.000.000.000.00-15600.00%
MSFT191213C001400002019-12-05 11:37AM EST2019-12-139.900.000.000.00-600.00%
MSFT191220C001400002019-12-05 3:20PM EST2019-12-2010.400.000.000.00-17200.00%
MSFT191227C001400002019-12-02 3:39PM EST2019-12-2710.600.000.000.00-1300.00%
MSFT200103C001400002019-12-05 1:34PM EST2020-01-0310.490.000.000.00-200.00%
MSFT200117C001400002019-12-05 3:42PM EST2020-01-1711.400.000.000.00-19200.00%
MSFT200221C001400002019-12-05 3:59PM EST2020-02-2112.530.000.000.00-8300.00%
MSFT200320C001400002019-12-05 3:02PM EST2020-03-2014.050.000.000.00-800.00%
MSFT200417C001400002019-12-05 2:41PM EST2020-04-1714.420.000.000.00-1800.00%
MSFT200515C001400002019-12-05 3:36PM EST2020-05-1515.450.000.000.00-100.00%
MSFT200619C001400002019-12-05 11:49AM EST2020-06-1916.040.000.000.00-100.00%
MSFT200717C001400002019-12-03 3:26PM EST2020-07-1716.500.000.000.00-1300.00%
MSFT200918C001400002019-12-05 11:29AM EST2020-09-1818.350.000.000.00-300.00%
MSFT210115C001400002019-12-05 3:58PM EST2021-01-1521.100.000.000.00-3100.00%
MSFT210319C001400002019-11-29 9:42AM EST2021-03-1922.100.000.000.00-100.00%
MSFT210618C001400002019-12-05 3:43PM EST2021-06-1824.000.000.000.00-2200.00%
MSFT220121C001400002019-12-05 3:05PM EST2022-01-2127.080.000.000.00-6200.00%
Putsfor6 December 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT191206P001400002019-12-05 3:52PM EST2019-12-060.010.000.000.00-342025.00%
MSFT191213P001400002019-12-05 3:39PM EST2019-12-130.090.000.000.00-19012.50%
MSFT191220P001400002019-12-05 3:53PM EST2019-12-200.250.000.000.00-98306.25%
MSFT191227P001400002019-12-05 11:38AM EST2019-12-270.410.000.000.00-9806.25%
MSFT200103P001400002019-12-05 12:17PM EST2020-01-030.560.000.000.00-1606.25%
MSFT200110P001400002019-12-05 3:40PM EST2020-01-100.810.000.000.00-1706.25%
MSFT200117P001400002019-12-05 3:59PM EST2020-01-170.980.000.000.00-1,91406.25%
MSFT200221P001400002019-12-05 3:59PM EST2020-02-212.370.000.000.00-35503.13%
MSFT200320P001400002019-12-05 2:27PM EST2020-03-203.200.000.000.00-24503.13%
MSFT200417P001400002019-12-05 2:57PM EST2020-04-173.800.000.000.00-4103.13%
MSFT200515P001400002019-12-04 9:42AM EST2020-05-154.800.000.000.00-303.13%
MSFT200619P001400002019-12-05 1:30PM EST2020-06-195.750.000.000.00-1201.56%
MSFT200717P001400002019-12-04 2:19PM EST2020-07-176.400.000.000.00-2001.56%
MSFT200918P001400002019-12-04 2:19PM EST2020-09-187.860.000.000.00-2501.56%
MSFT210115P001400002019-12-05 2:13PM EST2021-01-1510.100.000.000.00-701.56%
MSFT210319P001400002019-11-27 3:42PM EST2021-03-1910.510.000.000.00-1001.56%
MSFT210618P001400002019-12-05 1:01PM EST2021-06-1812.840.000.000.00-101.56%
MSFT220121P001400002019-12-04 2:58PM EST2022-01-2116.050.000.000.00-500.78%
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