MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:150.00
Callsfor9 April 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200409C001500002020-04-07 1:10PM EDT2020-04-0917.5516.8517.75+1.35+8.33%1061,55796.34%
MSFT200417C001500002020-04-07 1:13PM EDT2020-04-1718.4818.1518.45+2.03+12.34%42910,14166.02%
MSFT200424C001500002020-04-07 1:17PM EDT2020-04-2419.0018.6019.65+1.62+9.32%4235160.05%
MSFT200501C001500002020-04-07 12:50PM EDT2020-05-0119.6019.4520.35+0.60+3.16%3027357.14%
MSFT200508C001500002020-04-07 10:39AM EDT2020-05-0818.3720.0021.00+0.06+0.33%21954.54%
MSFT200515C001500002020-04-07 1:26PM EDT2020-05-1521.0020.5021.20+1.75+9.09%3367,68551.49%
MSFT200522C001500002020-04-07 9:39AM EDT2020-05-2219.4019.9522.00+2.56+15.20%3353.53%
MSFT200619C001500002020-04-07 1:25PM EDT2020-06-1922.9822.2522.95+1.98+9.43%45113,07746.06%
MSFT200717C001500002020-04-07 1:17PM EDT2020-07-1724.3023.4024.35+1.52+6.67%1142,00743.96%
MSFT200918C001500002020-04-07 12:07PM EDT2020-09-1826.1325.8026.95+1.40+5.66%2133,08441.29%
MSFT201016C001500002020-04-07 11:38AM EDT2020-10-1626.5526.6028.10+1.55+6.20%526440.88%
MSFT201218C001500002020-04-07 1:20PM EDT2020-12-1829.0028.1529.20+1.40+5.07%1551637.73%
MSFT210115C001500002020-04-07 1:23PM EDT2021-01-1529.6129.1529.65+1.06+3.71%2888,59036.69%
MSFT210319C001500002020-04-07 12:05PM EDT2021-03-1930.4530.2031.50+0.45+1.50%42,10136.39%
MSFT210618C001500002020-04-07 12:29PM EDT2021-06-1832.1031.7532.90+1.15+3.72%541,16034.53%
MSFT210917C001500002020-04-07 1:00PM EDT2021-09-1734.0031.9036.05+8.00+30.77%32335.80%
MSFT220121C001500002020-04-07 1:15PM EDT2022-01-2136.0035.5036.65+2.35+6.98%382,71132.92%
MSFT220318C001500002020-04-06 3:52PM EDT2022-03-1834.8035.9538.500.00-97133.81%
MSFT220617C001500002020-04-06 3:59PM EDT2022-06-1739.0035.9039.25+2.20+5.98%131732.68%
MSFT220916C001500002020-04-07 11:59AM EDT2022-09-1639.4338.3040.60+0.08+0.20%1194632.41%
Putsfor9 April 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200409P001500002020-04-07 1:23PM EDT2020-04-090.090.090.09-0.16-64.00%3,4547,56259.96%
MSFT200417P001500002020-04-07 1:27PM EDT2020-04-170.850.890.90-0.23-21.30%2,73013,28152.39%
MSFT200424P001500002020-04-07 1:28PM EDT2020-04-241.711.681.77-0.24-12.31%2271,00151.03%
MSFT200501P001500002020-04-07 1:18PM EDT2020-05-012.402.322.55-0.53-18.09%6438750.50%
MSFT200508P001500002020-04-07 12:44PM EDT2020-05-083.152.803.40-0.35-10.00%4222650.65%
MSFT200515P001500002020-04-07 1:22PM EDT2020-05-153.503.453.60-0.50-12.50%8726,56147.11%
MSFT200522P001500002020-04-07 12:20PM EDT2020-05-223.973.604.60-1.03-20.60%152648.88%
MSFT200619P001500002020-04-07 1:01PM EDT2020-06-195.605.505.75-0.40-6.67%39713,08443.32%
MSFT200717P001500002020-04-07 1:12PM EDT2020-07-177.006.857.10-0.19-2.64%3249,98641.52%
MSFT200918P001500002020-04-07 12:23PM EDT2020-09-189.309.309.95-0.52-5.30%227,24940.08%
MSFT201016P001500002020-04-07 9:59AM EDT2020-10-1610.009.9010.55-0.75-6.98%797338.48%
MSFT201218P001500002020-04-07 12:09PM EDT2020-12-1811.9211.7512.55-1.86-13.50%8289937.49%
MSFT210115P001500002020-04-07 1:20PM EDT2021-01-1512.6012.2512.85-0.90-6.67%11812,31836.17%
MSFT210319P001500002020-04-06 3:43PM EDT2021-03-1915.0013.6014.700.00-3951,12335.93%
MSFT210618P001500002020-04-07 10:14AM EDT2021-06-1816.3515.2016.35-0.65-3.82%31,16934.52%
MSFT210917P001500002020-04-07 10:14AM EDT2021-09-1717.8516.5518.95-2.75-13.35%21135.03%
MSFT220121P001500002020-04-07 1:24PM EDT2022-01-2119.5018.8019.75-0.60-2.99%591,77532.48%
MSFT220318P001500002020-04-07 12:17PM EDT2022-03-1819.9018.4521.95-1.29-6.09%215233.81%
MSFT220617P001500002020-04-03 3:37PM EDT2022-06-1727.1020.1022.600.00-37532.57%
MSFT220916P001500002020-04-07 10:44AM EDT2022-09-1624.3923.0024.85-0.61-2.44%1025633.27%
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