MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:149.00
Callsfor6 December 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT191206C001490002019-12-05 3:59PM EST2019-12-061.181.141.18-0.17-12.59%2,0485,48019.34%
MSFT191213C001490002019-12-05 3:57PM EST2019-12-132.001.931.96-0.11-5.21%1,7202,30516.41%
MSFT191220C001490002019-12-05 3:59PM EST2019-12-202.662.622.65-0.05-1.85%3061,21017.81%
MSFT191227C001490002019-12-05 3:57PM EST2019-12-273.052.993.10-0.05-1.61%7062617.82%
MSFT200103C001490002019-12-05 3:59PM EST2020-01-033.503.403.55-0.05-1.41%1511318.21%
MSFT200110C001490002019-12-05 3:49PM EST2020-01-104.003.904.00+0.08+2.04%239518.78%
Putsfor6 December 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT191206P001490002019-12-05 3:59PM EST2019-12-060.270.260.29-0.19-41.30%1,7102,76220.90%
MSFT191213P001490002019-12-05 3:59PM EST2019-12-131.011.031.04-0.20-16.53%1,0032,72316.53%
MSFT191220P001490002019-12-05 3:56PM EST2019-12-201.651.671.69-0.14-7.82%1,0373,95517.57%
MSFT191227P001490002019-12-05 2:32PM EST2019-12-271.901.941.99-0.26-12.04%49376816.58%
MSFT200103P001490002019-12-05 3:52PM EST2020-01-032.282.322.35+0.03+1.33%6622116.60%
MSFT200110P001490002019-12-05 3:37PM EST2020-01-102.712.732.78-0.24-8.14%5415517.22%
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