MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:160.00
Callsfor21 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200221C001600002020-02-18 11:48AM EST2020-02-2126.2526.3026.45+0.90+3.55%10,16311,0020.00%
MSFT200228C001600002020-02-18 11:48AM EST2020-02-2826.3026.3026.35+1.70+6.91%6627240.00%
MSFT200306C001600002020-02-14 11:28AM EST2020-03-0624.7726.1526.800.00-59042.04%
MSFT200313C001600002020-02-10 1:32PM EST2020-03-1327.3325.7526.650.00-17331.93%
MSFT200320C001600002020-02-18 11:36AM EST2020-03-2026.8126.5026.70+1.36+5.34%203029.44%
MSFT200327C001600002020-02-18 10:04AM EST2020-03-2727.7026.3027.20+2.52+10.01%22934.01%
MSFT200403C001600002020-02-18 9:52AM EST2020-04-0326.9326.5527.80+1.57+6.19%102036.79%
MSFT200417C001600002020-02-18 11:38AM EST2020-04-1727.5327.0527.30+1.48+5.68%2615,70828.30%
MSFT200515C001600002020-02-18 11:48AM EST2020-05-1528.0828.0028.45+1.08+4.00%1,407030.13%
MSFT200619C001600002020-02-18 11:31AM EST2020-06-1928.8228.5529.25+1.57+5.76%668,12228.70%
MSFT200717C001600002020-02-18 11:09AM EST2020-07-1729.9028.9529.80+1.97+7.05%26027.75%
MSFT200918C001600002020-02-18 11:11AM EST2020-09-1831.4830.7031.30+2.12+7.22%17027.22%
MSFT201218C001600002020-02-14 2:03PM EST2020-12-1831.9733.2033.650.00-2027.49%
MSFT210115C001600002020-02-18 11:35AM EST2021-01-1534.2033.8034.30+1.35+4.11%458,08527.49%
MSFT210319C001600002020-02-18 9:36AM EST2021-03-1935.8034.7036.40+1.75+5.14%11,34628.64%
MSFT210618C001600002020-02-18 11:40AM EST2021-06-1837.5037.1037.95+1.42+3.94%6028.05%
MSFT220121C001600002020-02-18 10:58AM EST2022-01-2142.2541.5042.80+1.30+3.17%13028.96%
Putsfor21 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200221P001600002020-02-18 11:32AM EST2020-02-210.030.030.04-0.03-50.00%3098,84962.11%
MSFT200228P001600002020-02-18 11:41AM EST2020-02-280.090.080.10-0.05-35.71%2461,48743.36%
MSFT200306P001600002020-02-18 11:25AM EST2020-03-060.190.120.29-0.07-26.92%41,05740.72%
MSFT200313P001600002020-02-18 11:28AM EST2020-03-130.290.250.33-0.07-19.44%3449235.45%
MSFT200320P001600002020-02-18 11:45AM EST2020-03-200.420.420.43-0.07-14.29%1259,62333.11%
MSFT200327P001600002020-02-18 11:44AM EST2020-03-270.570.540.60-0.09-13.64%18032.32%
MSFT200403P001600002020-02-18 10:12AM EST2020-04-030.630.640.74-0.15-19.23%2031.31%
MSFT200417P001600002020-02-18 11:23AM EST2020-04-170.840.830.90-0.11-11.58%724,70028.83%
MSFT200515P001600002020-02-18 11:09AM EST2020-05-151.591.631.68-0.12-7.02%12028.52%
MSFT200619P001600002020-02-18 11:39AM EST2020-06-192.332.282.40-0.14-5.67%1504,18027.19%
MSFT200717P001600002020-02-18 11:35AM EST2020-07-172.782.692.96-0.22-7.33%21,66526.50%
MSFT200918P001600002020-02-14 3:51PM EST2020-09-184.454.204.350.00-1,293026.00%
MSFT201218P001600002020-02-18 10:52AM EST2020-12-186.136.256.45-0.82-11.80%451626.07%
MSFT210115P001600002020-02-18 11:28AM EST2021-01-156.806.756.85-0.13-1.88%185025.70%
MSFT210319P001600002020-02-18 11:15AM EST2021-03-198.008.008.40-0.60-6.98%3026.16%
MSFT210618P001600002020-02-13 2:25PM EST2021-06-1810.759.7010.250.00-271026.30%
MSFT220121P001600002020-02-14 3:16PM EST2022-01-2114.2413.0013.900.00-3026.18%
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