MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:150.00
Callsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200124C001500002020-01-17 3:48PM EST2020-01-2416.9415.6518.65+1.39+8.94%5023280.32%
MSFT200131C001500002020-01-17 3:59PM EST2020-01-3117.4516.0518.80+0.95+5.76%4817558.72%
MSFT200207C001500002020-01-17 12:09PM EST2020-02-0716.1016.9019.50+0.58+3.74%319954.74%
MSFT200214C001500002020-01-17 3:43PM EST2020-02-1417.3017.3018.70+3.07+21.57%298240.60%
MSFT200221C001500002020-01-17 3:57PM EST2020-02-2117.8317.5018.00+1.08+6.45%2756,41230.08%
MSFT200228C001500002020-01-17 2:03PM EST2020-02-2817.2017.0518.85+0.95+5.85%7729734.25%
MSFT200320C001500002020-01-17 3:57PM EST2020-03-2018.3517.8018.60+1.30+7.62%2278,14526.45%
MSFT200417C001500002020-01-17 3:50PM EST2020-04-1718.6417.7019.60+1.06+6.03%2194,61026.73%
MSFT200515C001500002020-01-17 3:18PM EST2020-05-1519.4517.9021.00+0.63+3.35%1581428.46%
MSFT200619C001500002020-01-17 3:56PM EST2020-06-1920.6819.5021.25+1.18+6.05%12310,72025.78%
MSFT200717C001500002020-01-17 11:40AM EST2020-07-1721.2019.9522.75+1.22+6.11%2258527.74%
MSFT200918C001500002020-01-17 3:47PM EST2020-09-1822.7621.7023.85+1.51+7.11%13194626.36%
MSFT210115C001500002020-01-17 3:57PM EST2021-01-1525.8525.1026.00+0.93+3.73%2089,59725.44%
MSFT210319C001500002020-01-17 10:58AM EST2021-03-1926.2524.8529.50+0.30+1.16%61,25429.05%
MSFT210618C001500002020-01-17 3:29PM EST2021-06-1828.4027.9031.45+1.30+4.80%7294329.14%
MSFT220121C001500002020-01-17 1:53PM EST2022-01-2134.8031.0035.50+2.80+8.75%131,62629.25%
Putsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200124P001500002020-01-17 3:59PM EST2020-01-240.040.030.05-0.01-20.00%931,82136.91%
MSFT200131P001500002020-01-17 3:56PM EST2020-01-310.230.200.24-0.01-4.17%1791,93234.23%
MSFT200207P001500002020-01-17 3:40PM EST2020-02-070.360.280.39+0.01+2.86%7353331.10%
MSFT200214P001500002020-01-17 3:59PM EST2020-02-140.410.330.53-0.04-8.89%5432429.05%
MSFT200221P001500002020-01-17 3:58PM EST2020-02-210.510.460.58-0.02-3.77%2,77210,74626.61%
MSFT200228P001500002020-01-17 2:04PM EST2020-02-280.750.590.75+0.07+10.29%23643126.05%
MSFT200320P001500002020-01-17 3:54PM EST2020-03-201.010.891.09-0.05-4.72%1,01511,58823.79%
MSFT200417P001500002020-01-17 3:54PM EST2020-04-171.471.371.61-0.17-10.37%1564,17622.58%
MSFT200515P001500002020-01-17 2:22PM EST2020-05-152.592.202.50+0.08+3.19%1121,29723.39%
MSFT200619P001500002020-01-17 3:59PM EST2020-06-193.152.953.25-0.08-2.48%1006,45823.02%
MSFT200717P001500002020-01-17 3:23PM EST2020-07-173.753.304.00-0.70-15.73%5039123.31%
MSFT200918P001500002020-01-17 3:07PM EST2020-09-185.204.955.40-0.28-5.11%1872623.36%
MSFT210115P001500002020-01-17 3:56PM EST2021-01-157.637.558.05-0.37-4.62%842,72823.97%
MSFT210319P001500002020-01-16 1:44PM EST2021-03-199.256.5011.300.00-14927.34%
MSFT210618P001500002020-01-17 11:05AM EST2021-06-1810.568.0012.95-0.20-1.86%132727.19%
MSFT220121P001500002020-01-17 11:51AM EST2022-01-2114.4512.3015.20-0.05-0.34%1045925.51%
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