MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:155.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200529C001550002020-05-28 9:47AM EDT2020-05-2926.6525.3527.55-1.20-4.31%111161.13%
MSFT200605C001550002020-05-27 10:05AM EDT2020-06-0523.0826.5027.400.00-1758.01%
MSFT200612C001550002020-05-27 10:05AM EDT2020-06-1223.3026.4527.700.00-1359.47%
MSFT200619C001550002020-05-27 3:32PM EDT2020-06-1925.7526.3527.600.00-347,73148.24%
MSFT200626C001550002020-05-27 2:12PM EDT2020-06-2626.2026.5528.100.00-102047.80%
MSFT200717C001550002020-05-28 10:11AM EDT2020-07-1728.2428.2528.60+1.59+5.97%11,82940.34%
MSFT200918C001550002020-05-28 10:15AM EDT2020-09-1831.0030.7531.00+2.30+8.01%14,66736.65%
MSFT201016C001550002020-05-27 11:26AM EDT2020-10-1629.0531.6532.100.00-339036.31%
MSFT201218C001550002020-05-26 11:29AM EDT2020-12-1835.1033.9034.400.00-1163035.90%
MSFT210115C001550002020-05-28 10:09AM EDT2021-01-1534.6734.7035.15-0.13-0.37%455,56035.35%
MSFT210319C001550002020-05-26 11:38AM EDT2021-03-1937.1535.4537.100.00-22,28335.12%
MSFT210618C001550002020-05-27 10:43AM EDT2021-06-1835.0037.3539.050.00-162333.93%
MSFT210917C001550002020-05-27 2:03PM EDT2021-09-1739.2038.7542.100.00-11934.96%
MSFT220121C001550002020-05-27 2:15PM EDT2022-01-2141.5041.0543.150.00-111,50432.44%
MSFT220318C001550002020-05-13 2:44PM EDT2022-03-1842.3041.5044.700.00-112932.92%
MSFT220617C001550002020-05-11 11:03AM EDT2022-06-1748.9543.2047.450.00-119433.98%
MSFT220916C001550002020-05-26 2:20PM EDT2022-09-1649.0744.2048.700.00-31,11533.42%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200529P001550002020-05-27 2:53PM EDT2020-05-290.010.000.000.00-1072050.00%
MSFT200605P001550002020-05-28 10:10AM EDT2020-06-050.010.020.04-0.07-87.50%1447243.75%
MSFT200612P001550002020-05-27 3:24PM EDT2020-06-120.200.160.170.00-2521440.58%
MSFT200619P001550002020-05-28 10:09AM EDT2020-06-190.410.400.41+0.03+7.89%2112,44840.04%
MSFT200626P001550002020-05-28 10:00AM EDT2020-06-260.690.600.63+0.11+18.97%117538.62%
MSFT200702P001550002020-05-27 2:21PM EDT2020-07-021.030.821.060.00-346540.31%
MSFT200717P001550002020-05-28 10:14AM EDT2020-07-171.601.591.61-0.06-3.61%966,80038.28%
MSFT200918P001550002020-05-28 10:10AM EDT2020-09-184.254.154.30+0.08+1.92%314,83536.66%
MSFT201016P001550002020-05-28 10:15AM EDT2020-10-165.255.155.30-0.20-3.67%62,15736.02%
MSFT201218P001550002020-05-27 3:59PM EDT2020-12-187.657.707.950.00-22,28936.52%
MSFT210115P001550002020-05-27 11:17AM EDT2021-01-159.458.358.600.00-1739,70335.70%
MSFT210319P001550002020-05-26 9:58AM EDT2021-03-1910.2110.1010.500.00-93,42335.34%
MSFT210618P001550002020-05-27 3:48PM EDT2021-06-1812.5012.2013.050.00-5061,38135.10%
MSFT210917P001550002020-05-20 11:11AM EDT2021-09-1714.2513.8514.900.00-8041334.27%
MSFT220121P001550002020-05-27 2:17PM EDT2022-01-2116.8916.0017.850.00-921,06034.26%
MSFT220318P001550002020-04-28 10:02AM EDT2022-03-1820.0015.8019.900.00-108635.25%
MSFT220617P001550002020-05-26 11:58AM EDT2022-06-1719.9018.0021.800.00-425935.20%
MSFT220916P001550002020-05-22 10:40AM EDT2022-09-1621.6119.6024.100.00-181335.70%
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