MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:155.00
Callsfor6 December 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT191206C001550002019-12-05 3:55PM EST2019-12-060.010.000.010.00-4346,65728.13%
MSFT191213C001550002019-12-05 3:55PM EST2019-12-130.100.100.11-0.05-33.33%3492,31415.33%
MSFT191220C001550002019-12-05 3:56PM EST2019-12-200.380.380.39-0.07-15.56%66321,01215.97%
MSFT191227C001550002019-12-05 3:52PM EST2019-12-270.600.580.60-0.05-7.69%1591,88915.38%
MSFT200103C001550002019-12-05 3:49PM EST2020-01-030.920.840.88-0.02-2.13%1088,23115.67%
MSFT200110C001550002019-12-05 3:50PM EST2020-01-101.261.201.25-0.04-3.08%13242516.54%
MSFT200117C001550002019-12-05 3:59PM EST2020-01-171.621.571.62-0.03-1.82%2,02434,98717.25%
MSFT200221C001550002019-12-05 3:55PM EST2020-02-213.543.453.55-0.06-1.67%4253,46220.39%
MSFT200320C001550002019-12-05 3:51PM EST2020-03-204.534.404.550.00-4610,41420.71%
MSFT200417C001550002019-12-05 3:54PM EST2020-04-175.405.305.60-0.05-0.92%1261,95921.38%
MSFT200515C001550002019-12-05 2:37PM EST2020-05-156.806.656.85+0.25+3.82%4085522.63%
MSFT200619C001550002019-12-05 3:54PM EST2020-06-197.667.457.65+0.06+0.79%325,84822.35%
MSFT200717C001550002019-12-05 11:45AM EST2020-07-178.348.209.35+0.04+0.48%228324.56%
MSFT200918C001550002019-12-05 1:15PM EST2020-09-1810.099.9510.15+0.19+1.92%43,68123.21%
MSFT210115C001550002019-12-05 3:54PM EST2021-01-1512.9712.8513.05+0.27+2.13%474,93024.12%
MSFT210319C001550002019-12-04 1:09PM EST2021-03-1914.0813.5015.050.00-21,87525.39%
MSFT210618C001550002019-12-03 9:34AM EST2021-06-1815.0015.1517.150.00-336626.07%
MSFT220121C001550002019-12-05 11:43AM EST2022-01-2119.5017.8521.60+0.19+0.98%874327.25%
Putsfor6 December 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT191206P001550002019-12-05 3:50PM EST2019-12-064.955.105.20-0.30-5.71%11534845.12%
MSFT191213P001550002019-12-05 3:54PM EST2019-12-135.105.155.25-0.05-0.97%817817.33%
MSFT191220P001550002019-12-05 10:29AM EST2019-12-205.255.355.45-0.20-3.67%5044715.85%
MSFT191227P001550002019-12-05 1:12PM EST2019-12-275.595.405.65-0.03-0.53%112515.21%
MSFT200103P001550002019-12-05 10:44AM EST2020-01-036.055.655.80+0.27+4.67%6614.50%
MSFT200110P001550002019-12-02 11:01AM EST2020-01-107.056.006.200.00-491715.77%
MSFT200117P001550002019-12-05 3:40PM EST2020-01-176.276.306.45-0.23-3.54%1061,57215.89%
MSFT200221P001550002019-12-05 2:39PM EST2020-02-218.258.308.40-0.30-3.51%453819.57%
MSFT200320P001550002019-12-05 12:00PM EST2020-03-209.359.159.35-1.45-13.43%242219.86%
MSFT200417P001550002019-12-04 10:43AM EST2020-04-1710.459.6510.150.00-9440819.93%
MSFT200515P001550002019-11-26 3:46PM EST2020-05-159.7510.9011.250.00-13920.94%
MSFT200619P001550002019-12-03 2:51PM EST2020-06-1913.0811.9512.150.00-7394521.07%
MSFT200717P001550002019-11-27 1:29PM EST2020-07-1711.6012.6013.650.00--4122.93%
MSFT200918P001550002019-12-03 10:49AM EST2020-09-1815.8014.2014.450.00-718221.78%
MSFT210115P001550002019-12-05 3:06PM EST2021-01-1516.8516.6517.05-1.32-7.26%282,35822.45%
MSFT210319P001550002019-11-19 10:16AM EST2021-03-1918.0617.4018.900.00-1016023.62%
MSFT210618P001550002019-11-21 10:33AM EST2021-06-1820.3719.0020.500.00-618323.78%
MSFT220121P001550002019-12-04 9:50AM EST2022-01-2123.0621.4524.600.00-46924.90%
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