MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:145.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200529C001450002020-05-27 3:29PM EDT2020-05-2936.1536.6538.150.00-13300.00%
MSFT200605C001450002020-05-27 3:24PM EDT2020-06-0535.8737.9538.150.00-10210.00%
MSFT200619C001450002020-05-28 9:44AM EDT2020-06-1936.7537.4538.35+2.35+6.83%52,7060.00%
MSFT200717C001450002020-05-28 10:10AM EDT2020-07-1737.3238.0539.05+0.86+2.36%51,17436.72%
MSFT200918C001450002020-05-22 3:57PM EDT2020-09-1842.4039.9540.650.00-21,60036.29%
MSFT201016C001450002020-05-26 3:34PM EDT2020-10-1640.2040.6541.350.00-1013135.73%
MSFT201218C001450002020-05-27 11:44AM EDT2020-12-1838.8142.3043.300.00-270236.12%
MSFT210115C001450002020-05-28 11:25AM EDT2021-01-1542.3042.9043.65+0.70+1.68%15,15734.86%
MSFT210319C001450002020-05-28 11:52AM EDT2021-03-1943.9044.2045.30-1.75-3.83%184134.85%
MSFT210618C001450002020-05-28 10:04AM EDT2021-06-1844.8046.0046.95+2.40+5.66%12,86733.69%
MSFT210917C001450002020-05-12 10:03AM EDT2021-09-1750.8647.3049.350.00-104134.34%
MSFT220121C001450002020-05-28 11:21AM EDT2022-01-2148.8849.3050.35+0.68+1.41%21,51031.99%
MSFT220318C001450002020-05-19 10:25AM EDT2022-03-1853.9449.7551.350.00-11731.97%
MSFT220617C001450002020-05-20 10:22AM EDT2022-06-1754.8751.5055.000.00-19334.54%
MSFT220916C001450002020-05-27 10:15AM EDT2022-09-1650.0052.2054.000.00-148531.45%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200529P001450002020-05-27 2:29PM EDT2020-05-290.010.010.010.00-12868112.50%
MSFT200605P001450002020-05-28 9:53AM EDT2020-06-050.010.000.030.00-199255.47%
MSFT200619P001450002020-05-28 12:35PM EDT2020-06-190.140.140.15-0.06-30.00%8516,45746.48%
MSFT200717P001450002020-05-28 10:41AM EDT2020-07-170.820.710.73-0.14-14.58%204,72241.87%
MSFT200918P001450002020-05-28 12:31PM EDT2020-09-182.482.362.54-0.32-11.43%124,61139.17%
MSFT201016P001450002020-05-28 11:03AM EDT2020-10-163.403.153.25-0.20-5.56%2203,58238.10%
MSFT201218P001450002020-05-28 12:13PM EDT2020-12-185.405.105.50-0.05-0.92%62,31138.68%
MSFT210115P001450002020-05-27 2:31PM EDT2021-01-156.445.806.000.00-929,52437.63%
MSFT210319P001450002020-05-20 10:16AM EDT2021-03-197.457.207.550.00-101,24336.93%
MSFT210618P001450002020-05-28 12:35PM EDT2021-06-189.209.059.35-0.76-7.63%31,10835.72%
MSFT210917P001450002020-05-28 11:29AM EDT2021-09-1711.2510.6511.10+0.04+0.36%14520035.04%
MSFT220121P001450002020-05-28 10:16AM EDT2022-01-2113.0712.8013.05-0.18-1.36%7002,78533.96%
MSFT220318P001450002020-05-27 9:40AM EDT2022-03-1815.4513.3015.050.00-34835.18%
MSFT220617P001450002020-05-13 10:22AM EDT2022-06-1716.5113.8518.150.00-239236.81%
MSFT220916P001450002020-05-27 2:46PM EDT2022-09-1618.4015.7019.800.00-265236.67%
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