MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:155.00
Callsfor21 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200221C001550002020-02-14 3:53PM EST2020-02-2130.1029.8030.85+1.20+4.15%4807,453109.67%
MSFT200228C001550002020-02-13 2:24PM EST2020-02-2828.9129.8530.900.00-245967.53%
MSFT200306C001550002020-02-12 1:07PM EST2020-03-0629.6028.3031.650.00-12665.50%
MSFT200313C001550002020-02-13 9:42AM EST2020-03-1329.5929.9530.900.00-7844.80%
MSFT200320C001550002020-02-14 2:42PM EST2020-03-2030.0530.0030.75+0.97+3.34%7110,69736.99%
MSFT200327C001550002020-02-12 10:05AM EST2020-03-2728.5028.1029.350.00--70.00%
MSFT200417C001550002020-02-14 3:58PM EST2020-04-1731.0330.2531.60+1.20+4.02%2523,69335.47%
MSFT200515C001550002020-02-14 2:16PM EST2020-05-1530.9230.7032.70-0.06-0.19%1171,80035.55%
MSFT200619C001550002020-02-14 12:32PM EST2020-06-1931.2331.8032.70+0.25+0.81%616,79130.07%
MSFT200717C001550002020-02-14 3:23PM EST2020-07-1732.1332.1533.75+0.38+1.20%2655330.97%
MSFT200918C001550002020-02-14 1:20PM EST2020-09-1833.2033.0034.75+0.02+0.06%273,57228.80%
MSFT201218C001550002020-02-14 12:24PM EST2020-12-1835.5034.5537.80+0.07+0.20%91330.57%
MSFT210115C001550002020-02-14 2:37PM EST2021-01-1536.3335.5037.50+0.43+1.20%214,57228.67%
MSFT210319C001550002020-02-13 1:35PM EST2021-03-1938.4036.3539.850.00-71,91330.35%
MSFT210618C001550002020-02-14 3:57PM EST2021-06-1840.1038.0540.700.00-241728.65%
MSFT220121C001550002020-02-13 12:05PM EST2022-01-2144.4542.3045.650.00-51,45729.85%
Putsfor21 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200221P001550002020-02-14 3:56PM EST2020-02-210.030.030.06-0.03-50.00%3558,13573.44%
MSFT200228P001550002020-02-14 12:43PM EST2020-02-280.100.070.11-0.05-33.33%771,44250.29%
MSFT200306P001550002020-02-14 1:49PM EST2020-03-060.190.090.23-0.04-17.39%324544.39%
MSFT200313P001550002020-02-12 12:39PM EST2020-03-130.240.130.33-0.05-17.24%1317340.28%
MSFT200320P001550002020-02-14 3:31PM EST2020-03-200.360.320.35-0.09-20.00%10014,26936.04%
MSFT200327P001550002020-02-14 1:44PM EST2020-03-270.450.380.47-0.03-6.25%467434.67%
MSFT200417P001550002020-02-14 3:51PM EST2020-04-170.710.640.70-0.04-5.33%4128,37330.57%
MSFT200515P001550002020-02-14 3:54PM EST2020-05-151.271.171.30-0.15-10.56%1912,95929.63%
MSFT200619P001550002020-02-14 10:53AM EST2020-06-191.901.691.85+0.07+3.83%46,81327.83%
MSFT200717P001550002020-02-14 3:54PM EST2020-07-172.272.142.32-0.10-4.22%1421,75127.04%
MSFT200918P001550002020-02-14 3:45PM EST2020-09-183.523.403.55-0.33-8.57%61,51226.47%
MSFT201218P001550002020-02-11 2:54PM EST2020-12-186.305.055.450.00-50451826.46%
MSFT210115P001550002020-02-14 3:58PM EST2021-01-155.705.505.85-0.48-7.77%196,52726.14%
MSFT210319P001550002020-02-12 3:10PM EST2021-03-197.746.257.750.00-531,26027.37%
MSFT210618P001550002020-02-14 2:32PM EST2021-06-188.857.659.85-0.99-10.06%324027.92%
MSFT220121P001550002020-02-14 2:09PM EST2022-01-2112.6010.8013.90-0.40-3.08%2550128.21%
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