MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:160.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200529C001600002020-05-27 2:59PM EDT2020-05-2921.0021.4023.050.00-11050116.02%
MSFT200605C001600002020-05-27 3:41PM EDT2020-06-0521.2522.3522.950.00-1268551.37%
MSFT200612C001600002020-05-18 3:57PM EDT2020-06-1225.1622.2523.000.00-11639.80%
MSFT200619C001600002020-05-28 11:48AM EDT2020-06-1922.5222.7523.15+0.63+2.88%3310,28035.99%
MSFT200626C001600002020-05-28 10:29AM EDT2020-06-2622.7723.1023.55+3.77+19.84%110036.67%
MSFT200702C001600002020-05-26 11:16AM EDT2020-07-0224.4922.0523.850.00---36.38%
MSFT200717C001600002020-05-28 12:04PM EDT2020-07-1724.4024.4024.65+0.93+3.96%212,45336.11%
MSFT200918C001600002020-05-28 12:06PM EDT2020-09-1827.2527.1027.35+1.40+5.42%163,96534.11%
MSFT201016C001600002020-05-27 10:38AM EDT2020-10-1624.7528.1528.500.00-102,19333.94%
MSFT201120C001600002020-05-26 9:44AM EDT2020-11-2032.5529.3030.200.00---34.67%
MSFT201218C001600002020-05-27 9:50AM EDT2020-12-1828.2530.6531.250.00-11,94734.60%
MSFT210115C001600002020-05-28 11:22AM EDT2021-01-1530.9031.3531.85-0.35-1.12%2312,67733.71%
MSFT210319C001600002020-05-22 3:50PM EDT2021-03-1935.0433.1033.800.00-53,48833.48%
MSFT210618C001600002020-05-28 10:30AM EDT2021-06-1835.2735.3036.05+1.47+4.35%22,14932.82%
MSFT210917C001600002020-05-27 12:44PM EDT2021-09-1735.5037.0538.000.00-112432.25%
MSFT220121C001600002020-05-28 10:49AM EDT2022-01-2139.2039.5040.30+0.20+0.51%12,36231.52%
MSFT220318C001600002020-05-26 10:29AM EDT2022-03-1841.7540.1541.750.00-19031.85%
MSFT220617C001600002020-05-26 11:40AM EDT2022-06-1744.0041.4544.050.00-122332.37%
MSFT220916C001600002020-05-28 11:18AM EDT2022-09-1643.0043.5545.40+0.50+1.18%11,21631.96%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200529P001600002020-05-28 11:52AM EDT2020-05-290.010.000.010.00-41,30262.50%
MSFT200605P001600002020-05-28 11:47AM EDT2020-06-050.070.060.07-0.02-22.22%611,11140.23%
MSFT200612P001600002020-05-28 11:42AM EDT2020-06-120.270.220.24-0.11-28.95%5338537.11%
MSFT200619P001600002020-05-28 12:05PM EDT2020-06-190.500.500.52-0.09-15.25%16015,45736.52%
MSFT200626P001600002020-05-28 12:06PM EDT2020-06-260.800.800.81-0.25-23.81%1836735.74%
MSFT200702P001600002020-05-28 12:03PM EDT2020-07-021.211.021.21-0.10-7.63%444536.57%
MSFT200717P001600002020-05-28 11:59AM EDT2020-07-171.921.901.93-0.18-8.57%1317,29235.73%
MSFT200918P001600002020-05-28 11:57AM EDT2020-09-184.954.805.00-0.19-3.70%1006,08935.16%
MSFT201016P001600002020-05-28 10:37AM EDT2020-10-166.305.906.10-1.15-15.44%12,20134.71%
MSFT201120P001600002020-05-28 10:54AM EDT2020-11-208.207.808.10-0.05-0.61%1517936.07%
MSFT201218P001600002020-05-28 11:12AM EDT2020-12-189.008.708.95-0.36-3.85%232,51435.43%
MSFT210115P001600002020-05-28 11:09AM EDT2021-01-159.769.459.75-0.39-3.84%313,16634.90%
MSFT210319P001600002020-05-27 10:34AM EDT2021-03-1912.3011.3511.700.00-108,43334.52%
MSFT210618P001600002020-05-27 2:19PM EDT2021-06-1814.5113.8014.050.00-1211,04733.87%
MSFT210917P001600002020-05-27 9:36AM EDT2021-09-1717.2515.6016.150.00-223933.40%
MSFT220121P001600002020-05-27 2:18PM EDT2022-01-2118.9018.2518.750.00-392,38132.91%
MSFT220318P001600002020-05-26 11:46AM EDT2022-03-1820.0019.0520.750.00-1833.82%
MSFT220617P001600002020-05-26 11:59AM EDT2022-06-1721.9520.6023.100.00-250634.28%
MSFT220916P001600002020-05-28 10:10AM EDT2022-09-1623.5021.9525.00-0.50-2.08%133034.34%
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