MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:140.00
Callsfor21 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200221C001400002020-02-14 3:32PM EST2020-02-2144.5244.8545.85+0.62+1.41%281,28050.00%
MSFT200228C001400002020-02-10 3:30PM EST2020-02-2845.4544.8545.850.00-242795.61%
MSFT200306C001400002020-02-13 2:16PM EST2020-03-0644.5243.0047.050.00-84899.17%
MSFT200320C001400002020-02-14 3:16PM EST2020-03-2044.4744.8545.550.00-359,12847.66%
MSFT200417C001400002020-02-14 12:37PM EST2020-04-1744.4044.8046.10-1.30-2.84%452,35344.51%
MSFT200515C001400002020-02-14 3:14PM EST2020-05-1545.1745.0546.90-3.93-8.00%15417643.74%
MSFT200619C001400002020-02-14 3:58PM EST2020-06-1946.2545.6047.00+2.60+5.96%1289,93537.61%
MSFT200717C001400002020-02-14 3:01PM EST2020-07-1746.0345.3047.25+0.95+2.11%22033335.29%
MSFT200918C001400002020-02-14 2:56PM EST2020-09-1846.6545.9548.50+1.65+3.67%3562,25434.56%
MSFT201218C001400002020-02-14 1:52PM EST2020-12-1847.9746.0048.25+0.62+1.31%-8928.17%
MSFT210115C001400002020-02-14 3:59PM EST2021-01-1549.0847.2550.50+1.35+2.83%816,77432.97%
MSFT210319C001400002020-02-13 1:49PM EST2021-03-1951.6548.1551.750.00-821532.95%
MSFT210618C001400002020-02-13 11:07AM EST2021-06-1852.0549.4553.400.00-21,76632.77%
MSFT220121C001400002020-02-14 3:48PM EST2022-01-2154.5452.7556.95+1.54+2.91%331,29832.37%
Putsfor21 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200221P001400002020-02-14 3:49PM EST2020-02-210.010.010.020.00-146,17897.66%
MSFT200228P001400002020-02-14 3:22PM EST2020-02-280.040.020.04+0.01+33.33%237263.28%
MSFT200306P001400002020-02-14 3:22PM EST2020-03-060.080.000.09-0.04-33.33%10116851.95%
MSFT200320P001400002020-02-14 3:58PM EST2020-03-200.130.080.16-0.04-23.53%59,37946.09%
MSFT200417P001400002020-02-14 3:42PM EST2020-04-170.310.240.31+0.03+10.71%1014,64537.50%
MSFT200515P001400002020-02-14 3:31PM EST2020-05-150.520.430.59-0.07-11.86%281,04934.96%
MSFT200619P001400002020-02-14 3:30PM EST2020-06-190.810.660.80+0.02+2.53%1158,30031.54%
MSFT200717P001400002020-02-14 3:22PM EST2020-07-171.000.851.05-0.09-8.26%444,03530.30%
MSFT200918P001400002020-02-13 1:46PM EST2020-09-181.691.521.770.00-1,4562,79829.09%
MSFT201218P001400002020-02-14 2:39PM EST2020-12-182.942.662.96-0.14-4.55%9016228.39%
MSFT210115P001400002020-02-14 12:40PM EST2021-01-153.303.103.25-0.05-1.49%147,82528.02%
MSFT210319P001400002020-02-14 12:33PM EST2021-03-194.373.404.75-0.43-8.96%126729.35%
MSFT210618P001400002020-02-14 10:26AM EST2021-06-185.604.106.45+0.30+5.66%275529.84%
MSFT220121P001400002020-02-12 2:03PM EST2022-01-218.506.908.950.00-101,12128.62%
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