MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:160.00
Callsfor13 December 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT191213C001600002019-12-06 3:50PM EST2019-12-130.020.000.080.00-381,11122.07%
MSFT191220C001600002019-12-06 3:53PM EST2019-12-200.040.000.00-0.01-20.00%2286,0316.25%
MSFT191227C001600002019-12-06 3:59PM EST2019-12-270.100.090.110.00-541,25613.58%
MSFT200103C001600002019-12-06 3:58PM EST2020-01-030.240.181.53+0.05+26.32%8343326.15%
MSFT200110C001600002019-12-06 2:47PM EST2020-01-100.410.340.45+0.09+28.13%1511914.92%
MSFT200117C001600002019-12-06 3:59PM EST2020-01-170.640.560.65+0.11+20.75%92417,10315.31%
MSFT200221C001600002019-12-06 3:59PM EST2020-02-212.242.112.25+0.32+16.67%64612,12218.92%
MSFT200320C001600002019-12-06 3:58PM EST2020-03-203.102.993.30+0.35+12.73%2214,55419.87%
MSFT200417C001600002019-12-06 3:46PM EST2020-04-174.003.754.25+0.40+11.11%1021,48020.47%
MSFT200515C001600002019-12-06 3:59PM EST2020-05-155.255.005.40+0.50+10.53%641,17821.63%
MSFT200619C001600002019-12-06 3:58PM EST2020-06-196.106.056.25+0.55+9.91%656,70021.59%
MSFT200717C001600002019-12-06 3:40PM EST2020-07-176.855.907.15+0.40+6.20%5248822.15%
MSFT200918C001600002019-12-06 3:40PM EST2020-09-188.578.358.85+0.68+8.62%2186622.79%
MSFT210115C001600002019-12-06 3:40PM EST2021-01-1511.5010.0011.70+0.80+7.48%1152,58923.65%
MSFT210319C001600002019-12-06 10:38AM EST2021-03-1912.3711.3014.25+0.42+3.51%165925.73%
MSFT210618C001600002019-12-02 11:05AM EST2021-06-1813.3514.3516.300.00-111,66526.28%
MSFT220121C001600002019-12-06 3:50PM EST2022-01-2118.5018.2018.60+1.03+5.90%3864224.91%
Putsfor13 December 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT191213P001600002019-12-04 9:48AM EST2019-12-1310.357.0010.400.00-2161.38%
MSFT191220P001600002019-12-06 2:26PM EST2019-12-208.556.5510.15-3.45-28.75%12240.87%
MSFT191227P001600002019-11-27 3:54PM EST2019-12-278.046.3510.500.00-6936.24%
MSFT200117P001600002019-12-05 10:44AM EST2020-01-1710.578.009.500.00-6072719.59%
MSFT200221P001600002019-12-06 2:25PM EST2020-02-2110.4510.1011.00-1.55-12.92%720221.01%
MSFT200320P001600002019-12-03 10:14AM EST2020-03-2011.8510.9511.30-2.75-18.84%14019.03%
MSFT200417P001600002019-12-06 11:53AM EST2020-04-1712.0011.5512.00-1.60-11.76%24419.02%
MSFT200515P001600002019-11-21 3:23PM EST2020-05-1514.6012.5012.950.00--3419.82%
MSFT200619P001600002019-11-26 9:37AM EST2020-06-1913.6613.5515.000.00-321422.77%
MSFT200717P001600002019-11-27 9:59AM EST2020-07-1714.5013.3515.600.00--10322.60%
MSFT200918P001600002019-12-05 10:48AM EST2020-09-1817.3515.8516.350.00-9818221.39%
MSFT210115P001600002019-12-06 2:46PM EST2021-01-1518.6018.3518.85-1.40-7.00%152,02721.95%
MSFT210319P001600002019-11-19 10:16AM EST2021-03-1920.8418.5021.250.00-1017023.94%
MSFT210618P001600002019-11-20 9:30AM EST2021-06-1822.2720.0522.950.00-549824.18%
MSFT220121P001600002019-11-29 11:28AM EST2022-01-2126.5023.1026.350.00-12224.38%
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