MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:165.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200529C001650002020-05-28 3:47PM EDT2020-05-2916.9015.2517.75+1.30+8.33%255696.09%
MSFT200605C001650002020-05-28 3:50PM EDT2020-06-0516.0516.0017.05+3.05+23.46%185050.93%
MSFT200612C001650002020-05-28 3:24PM EDT2020-06-1218.1516.4017.45+2.65+17.10%13642.85%
MSFT200619C001650002020-05-28 3:00PM EDT2020-06-1919.2516.9017.90+1.50+8.45%1767,97939.89%
MSFT200626C001650002020-05-28 1:52PM EDT2020-06-2619.9716.9018.30+4.19+26.55%49137.89%
MSFT200702C001650002020-05-28 10:07AM EDT2020-07-0217.8917.3518.60-0.11-0.61%--36.54%
MSFT200717C001650002020-05-28 3:50PM EDT2020-07-1718.4618.4020.05-1.07-5.48%654,45538.10%
MSFT200918C001650002020-05-28 3:48PM EDT2020-09-1822.7022.0523.05+0.10+0.44%127,11534.58%
MSFT201016C001650002020-05-28 12:36PM EDT2020-10-1624.9522.4025.30+3.75+17.69%1,5612,02036.80%
MSFT201120C001650002020-05-26 12:57PM EDT2020-11-2027.0524.9027.500.00-4837.92%
MSFT201218C001650002020-05-28 11:27AM EDT2020-12-1826.9025.7528.15+2.53+10.38%13,82636.57%
MSFT210115C001650002020-05-28 3:02PM EDT2021-01-1528.9126.8028.75+1.11+3.99%17220,47135.46%
MSFT210319C001650002020-05-28 3:57PM EDT2021-03-1929.5529.0030.50+0.45+1.55%51,06634.44%
MSFT210618C001650002020-05-28 11:45AM EDT2021-06-1832.0830.6033.25+1.08+3.48%12,30534.20%
MSFT210917C001650002020-05-28 12:27PM EDT2021-09-1734.3031.9535.30-3.70-9.74%2136433.50%
MSFT220121C001650002020-05-28 12:25PM EDT2022-01-2136.9533.9537.60+0.95+2.64%435,21032.51%
MSFT220318C001650002020-05-27 10:29AM EDT2022-03-1835.5035.1039.250.00-19832.96%
MSFT220617C001650002020-05-19 10:24AM EDT2022-06-1743.6337.1541.400.00-118633.17%
MSFT220916C001650002020-05-27 1:55PM EDT2022-09-1640.0038.5542.950.00-111,21832.88%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200529P001650002020-05-28 3:39PM EDT2020-05-290.010.000.05-0.02-66.67%1351,84078.13%
MSFT200605P001650002020-05-28 3:57PM EDT2020-06-050.200.210.29+0.01+5.26%44587641.75%
MSFT200612P001650002020-05-28 3:50PM EDT2020-06-121.040.540.72+0.44+73.33%6883538.28%
MSFT200619P001650002020-05-28 3:57PM EDT2020-06-191.031.021.09+0.09+9.57%44715,12535.82%
MSFT200626P001650002020-05-28 3:50PM EDT2020-06-261.601.411.67+0.22+15.94%19155936.12%
MSFT200702P001650002020-05-28 3:59PM EDT2020-07-021.691.622.12-0.53-23.87%3235836.01%
MSFT200717P001650002020-05-28 3:56PM EDT2020-07-172.952.643.10+0.07+2.43%5726,67735.35%
MSFT200918P001650002020-05-28 3:35PM EDT2020-09-186.186.006.65-0.17-2.68%1768,00934.60%
MSFT201016P001650002020-05-28 1:37PM EDT2020-10-166.807.458.20-0.85-11.11%131,00935.02%
MSFT201120P001650002020-05-28 3:32PM EDT2020-11-209.409.2510.10-0.55-5.53%11512235.68%
MSFT201218P001650002020-05-28 1:02PM EDT2020-12-189.8510.1511.15-1.37-12.21%252,36235.34%
MSFT210115P001650002020-05-28 3:41PM EDT2021-01-1511.1811.0512.10-0.97-7.98%3408,88234.99%
MSFT210319P001650002020-05-28 11:21AM EDT2021-03-1913.4013.1514.20+0.30+2.29%831,41434.64%
MSFT210618P001650002020-05-27 10:56AM EDT2021-06-1817.6015.6516.700.00-232,97634.01%
MSFT210917P001650002020-05-21 1:23PM EDT2021-09-1718.1517.3518.950.00-37033.59%
MSFT220121P001650002020-05-28 12:57PM EDT2022-01-2119.9519.1521.65-2.45-10.94%10056233.07%
MSFT220318P001650002020-04-23 11:20AM EDT2022-03-1826.8520.1524.450.00-216934.81%
MSFT220617P001650002020-05-26 11:15AM EDT2022-06-1724.0022.0025.550.00-129733.79%
MSFT220916P001650002020-05-18 3:49PM EDT2022-09-1625.7524.3528.150.00-37634.53%
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