MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:145.00
Callsfor21 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200221C001450002020-02-18 12:03PM EST2020-02-2141.4041.4541.65+1.64+4.12%2,00400.00%
MSFT200228C001450002020-02-14 12:30PM EST2020-02-2839.4941.4041.700.00-37054.69%
MSFT200306C001450002020-01-31 10:21AM EST2020-03-0626.3340.7042.200.00-2368.95%
MSFT200320C001450002020-02-18 12:14PM EST2020-03-2041.7641.4041.95+1.95+4.90%66045.75%
MSFT200417C001450002020-02-18 11:43AM EST2020-04-1741.8541.6042.15+2.05+5.15%111,55036.99%
MSFT200515C001450002020-02-18 11:43AM EST2020-05-1542.3841.8042.95+1.53+3.75%1038.21%
MSFT200619C001450002020-02-18 11:42AM EST2020-06-1942.4542.1043.10+1.00+2.41%376,80933.26%
MSFT200717C001450002020-02-14 1:28PM EST2020-07-1740.8142.2543.500.00-2118432.13%
MSFT200918C001450002020-02-18 9:47AM EST2020-09-1843.8843.3544.50+1.73+4.10%91,04030.83%
MSFT201218C001450002020-02-14 2:39PM EST2020-12-1843.8644.8546.300.00--030.71%
MSFT210115C001450002020-02-18 12:00PM EST2021-01-1546.0144.8046.85+1.01+2.24%194,20830.70%
MSFT210319C001450002020-02-18 10:57AM EST2021-03-1947.6346.3547.80+1.98+4.34%246630.13%
MSFT210618C001450002020-02-14 9:55AM EST2021-06-1846.3047.6049.600.00-2030.38%
MSFT220121C001450002020-02-18 10:51AM EST2022-01-2152.3751.5553.00+2.17+4.32%22,08729.99%
MSFT220318C001450002020-02-18 9:59AM EST2022-03-1853.0052.3054.00+1.75+3.41%2030.15%
Putsfor21 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200221P001450002020-02-18 12:15PM EST2020-02-210.010.000.02-0.01-50.00%349,88784.38%
MSFT200228P001450002020-02-10 2:11PM EST2020-02-280.040.000.050.00-147456.25%
MSFT200306P001450002020-02-14 10:51AM EST2020-03-060.080.010.07-0.01-11.11%2022649.81%
MSFT200313P001450002020-02-14 10:34AM EST2020-03-130.120.030.200.00-102449.22%
MSFT200320P001450002020-02-18 11:46AM EST2020-03-200.150.150.16-0.04-21.05%23041.99%
MSFT200417P001450002020-02-18 9:58AM EST2020-04-170.320.330.34-0.04-11.11%11034.82%
MSFT200515P001450002020-02-18 12:08PM EST2020-05-150.650.630.73-0.05-7.14%58033.52%
MSFT200619P001450002020-02-14 1:53PM EST2020-06-191.030.951.030.00-99,21130.70%
MSFT200717P001450002020-02-18 11:50AM EST2020-07-171.241.201.29-0.07-5.34%2754129.31%
MSFT200918P001450002020-02-18 10:52AM EST2020-09-181.992.022.12-0.17-7.87%52,22828.25%
MSFT201218P001450002020-02-14 2:35PM EST2020-12-183.603.353.500.00--027.80%
MSFT210115P001450002020-02-18 12:05PM EST2021-01-153.803.703.85-0.20-5.00%14,33327.51%
MSFT210319P001450002020-02-13 2:27PM EST2021-03-195.334.654.950.00-21867427.70%
MSFT210618P001450002020-02-13 12:06PM EST2021-06-186.655.906.200.00-1058127.35%
MSFT220121P001450002020-02-14 2:23PM EST2022-01-219.609.009.600.00-160027.68%
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