MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:150.00
Callsfor17 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200717C001500002020-07-13 3:24PM EDT2020-07-1757.680.000.000.00-2600.00%
MSFT200724C001500002020-07-10 9:37AM EDT2020-07-2464.800.000.000.00-100.00%
MSFT200821C001500002020-07-09 11:27AM EDT2020-08-2160.900.000.000.00-1000.00%
MSFT200918C001500002020-07-13 12:29PM EDT2020-09-1859.900.000.000.00-2100.00%
MSFT201016C001500002020-07-13 11:22AM EDT2020-10-1666.000.000.000.00-500.00%
MSFT201120C001500002020-07-13 9:44AM EDT2020-11-2066.170.000.000.00-400.00%
MSFT201218C001500002020-07-09 12:35PM EDT2020-12-1859.550.000.000.00-100.00%
MSFT210115C001500002020-07-13 3:18PM EDT2021-01-1560.570.000.000.00-2400.00%
MSFT210319C001500002020-07-13 2:38PM EDT2021-03-1961.800.000.000.00-700.00%
MSFT210618C001500002020-07-13 11:35AM EDT2021-06-1870.550.000.000.00-100.00%
MSFT210917C001500002020-07-13 10:18AM EDT2021-09-1770.600.000.000.00-1800.00%
MSFT220121C001500002020-07-13 3:57PM EDT2022-01-2166.750.000.000.00-5600.00%
MSFT220318C001500002020-07-13 3:18PM EDT2022-03-1870.660.000.000.00-500.00%
MSFT220617C001500002020-07-10 1:08PM EDT2022-06-1773.500.000.000.00-1900.00%
MSFT220916C001500002020-07-10 3:41PM EDT2022-09-1672.750.000.000.00-100.00%
Putsfor17 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200717P001500002020-07-13 3:53PM EDT2020-07-170.060.000.000.00-534050.00%
MSFT200724P001500002020-07-13 3:30PM EDT2020-07-240.060.000.000.00-295050.00%
MSFT200821P001500002020-07-13 3:58PM EDT2020-08-210.390.000.000.00-146025.00%
MSFT200918P001500002020-07-13 3:42PM EDT2020-09-180.840.000.000.00-392012.50%
MSFT201016P001500002020-07-13 3:48PM EDT2020-10-161.400.000.000.00-271012.50%
MSFT201120P001500002020-07-13 3:57PM EDT2020-11-202.470.000.000.00-27012.50%
MSFT201218P001500002020-07-13 3:50PM EDT2020-12-183.000.000.000.00-47012.50%
MSFT210115P001500002020-07-13 3:46PM EDT2021-01-153.600.000.000.00-21012.50%
MSFT210319P001500002020-07-13 11:19AM EDT2021-03-194.150.000.000.00-506.25%
MSFT210618P001500002020-07-13 3:19PM EDT2021-06-186.600.000.000.00-706.25%
MSFT210917P001500002020-07-06 12:08PM EDT2021-09-177.440.000.000.00-60206.25%
MSFT220121P001500002020-07-13 10:28AM EDT2022-01-2110.890.000.000.00-1406.25%
MSFT220318P001500002020-07-09 11:25AM EDT2022-03-1811.000.000.000.00-406.25%
MSFT220617P001500002020-07-13 3:37PM EDT2022-06-1713.500.000.000.00-106.25%
MSFT220916P001500002020-07-13 3:52PM EDT2022-09-1615.000.000.000.00-2206.25%
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