MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:145.00
Callsfor13 December 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT191213C001450002019-12-06 3:48PM EST2019-12-136.900.000.000.00-701,0350.00%
MSFT191220C001450002019-12-06 3:59PM EST2019-12-207.220.000.000.00-92418,7080.00%
MSFT191227C001450002019-12-06 12:07PM EST2019-12-277.010.000.000.00-242050.00%
MSFT200103C001450002019-12-06 3:02PM EST2020-01-037.470.000.000.00-291700.00%
MSFT200110C001450002019-12-06 3:18PM EST2020-01-107.750.000.000.00-65590.00%
MSFT200117C001450002019-12-06 3:58PM EST2020-01-178.350.000.000.00-1,29736,2040.00%
MSFT200124C001450002019-12-06 1:26PM EST2020-01-248.290.000.000.00-550.00%
MSFT200221C001450002019-12-06 3:59PM EST2020-02-2110.150.000.000.00-2321,5020.00%
MSFT200320C001450002019-12-06 3:54PM EST2020-03-2010.940.000.000.00-38610,3320.00%
MSFT200417C001450002019-12-06 3:39PM EST2020-04-1711.750.000.000.00-1921,3430.00%
MSFT200515C001450002019-12-06 12:01PM EST2020-05-1512.810.000.000.00-31940.00%
MSFT200619C001450002019-12-06 1:31PM EST2020-06-1913.600.000.000.00-156,9450.00%
MSFT200717C001450002019-12-05 12:23PM EST2020-07-1713.800.000.000.00-2220.00%
MSFT200918C001450002019-12-06 3:39PM EST2020-09-1816.250.000.000.00-138980.00%
MSFT210115C001450002019-12-06 10:58AM EST2021-01-1518.590.000.000.00-1025,0740.00%
MSFT210319C001450002019-12-03 9:30AM EST2021-03-1918.000.000.000.00-104810.00%
MSFT210618C001450002019-12-06 3:42PM EST2021-06-1822.000.000.000.00-23,0000.00%
MSFT220121C001450002019-12-06 3:13PM EST2022-01-2125.260.000.000.00-123,8280.00%
Putsfor13 December 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT191213P001450002019-12-06 3:58PM EST2019-12-130.100.000.000.00-2841,56912.50%
MSFT191220P001450002019-12-06 3:59PM EST2019-12-200.290.000.000.00-1,32611,5546.25%
MSFT191227P001450002019-12-06 3:58PM EST2019-12-270.460.000.000.00-861,1966.25%
MSFT200103P001450002019-12-06 3:39PM EST2020-01-030.700.000.000.00-244143.13%
MSFT200110P001450002019-12-06 3:59PM EST2020-01-100.980.000.000.00-1061183.13%
MSFT200117P001450002019-12-06 3:58PM EST2020-01-171.260.000.000.00-76917,3173.13%
MSFT200124P001450002019-12-06 12:07PM EST2020-01-241.590.000.000.00-113.13%
MSFT200221P001450002019-12-06 3:49PM EST2020-02-213.000.000.000.00-9194,3763.13%
MSFT200320P001450002019-12-06 3:42PM EST2020-03-203.900.000.000.00-1,0423,7681.56%
MSFT200417P001450002019-12-06 3:40PM EST2020-04-174.570.000.000.00-957311.56%
MSFT200515P001450002019-12-06 3:41PM EST2020-05-155.700.000.000.00-51781.56%
MSFT200619P001450002019-12-06 3:38PM EST2020-06-196.750.000.000.00-1482,0441.56%
MSFT200717P001450002019-12-06 10:58AM EST2020-07-177.450.000.000.00-1811.56%
MSFT200918P001450002019-12-06 2:21PM EST2020-09-188.940.000.000.00-64231.56%
MSFT210115P001450002019-12-03 2:03PM EST2021-01-1512.800.000.000.00-52,4380.78%
MSFT210319P001450002019-11-29 11:51AM EST2021-03-1912.740.000.000.00-1440.78%
MSFT210618P001450002019-12-06 12:44PM EST2021-06-1814.300.000.000.00-2800.78%
MSFT220121P001450002019-12-05 2:57PM EST2022-01-2118.260.000.000.00-101,1940.78%
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