MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:165.00
Callsfor28 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200228C001650002020-02-21 3:45PM EST2020-02-2813.9513.2014.50-5.34-27.68%272053.15%
MSFT200306C001650002020-02-21 3:49PM EST2020-03-0614.9014.6016.00-3.30-18.13%29054.22%
MSFT200313C001650002020-02-21 3:19PM EST2020-03-1314.7215.0016.45-4.38-22.93%55047.83%
MSFT200320C001650002020-02-21 3:58PM EST2020-03-2015.6515.4015.90-4.83-23.58%376037.65%
MSFT200327C001650002020-02-21 3:30PM EST2020-03-2715.4915.2516.50-4.61-22.94%27037.34%
MSFT200403C001650002020-02-20 1:03PM EST2020-04-0320.0016.1016.900.00--036.24%
MSFT200417C001650002020-02-21 3:55PM EST2020-04-1716.9516.5017.20-3.85-18.51%129032.75%
MSFT200515C001650002020-02-21 3:38PM EST2020-05-1517.8517.9518.90-4.85-21.37%279032.79%
MSFT200619C001650002020-02-21 3:59PM EST2020-06-1919.3019.1020.20-4.04-17.31%191031.28%
MSFT200717C001650002020-02-21 3:57PM EST2020-07-1720.1019.6520.85-4.15-17.11%185029.79%
MSFT200918C001650002020-02-21 2:25PM EST2020-09-1821.3021.9022.50-4.88-18.64%64028.37%
MSFT201218C001650002020-02-21 3:05PM EST2020-12-1824.4522.7526.00-4.18-14.60%9029.68%
MSFT210115C001650002020-02-21 3:52PM EST2021-01-1525.7024.6526.15-3.56-12.17%115028.63%
MSFT210319C001650002020-02-21 1:18PM EST2021-03-1927.1825.9028.90-5.11-15.83%6030.29%
MSFT210618C001650002020-02-21 12:05PM EST2021-06-1830.0027.5031.20-3.15-9.50%3030.33%
MSFT220121C001650002020-02-21 3:29PM EST2022-01-2133.4032.8535.55-4.03-10.77%62029.96%
MSFT220617C001650002020-02-18 3:36PM EST2022-06-1742.4035.7538.500.00--030.18%
MSFT220916C001650002020-02-18 11:47AM EST2022-09-1642.8537.0540.300.00--030.39%
Putsfor28 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200228P001650002020-02-21 3:59PM EST2020-02-280.600.560.63+0.46+328.57%2,141047.51%
MSFT200306P001650002020-02-21 3:56PM EST2020-03-061.071.021.19+0.71+197.22%636041.14%
MSFT200313P001650002020-02-21 3:59PM EST2020-03-131.511.391.65+0.97+179.63%634037.88%
MSFT200320P001650002020-02-21 3:59PM EST2020-03-201.891.681.92+1.18+166.20%1,873034.84%
MSFT200327P001650002020-02-21 3:55PM EST2020-03-272.262.012.29+1.23+119.42%65033.56%
MSFT200403P001650002020-02-21 3:59PM EST2020-04-032.422.312.50+1.24+105.08%102031.82%
MSFT200417P001650002020-02-21 3:59PM EST2020-04-172.792.682.99+1.47+111.36%2,345029.91%
MSFT200515P001650002020-02-21 3:54PM EST2020-05-154.164.054.40+1.63+64.43%791029.61%
MSFT200619P001650002020-02-21 3:55PM EST2020-06-195.235.105.50+1.78+51.59%400028.12%
MSFT200717P001650002020-02-21 3:32PM EST2020-07-176.055.656.15+1.65+37.50%734026.98%
MSFT200918P001650002020-02-21 3:43PM EST2020-09-187.957.507.95+2.10+35.90%29026.39%
MSFT201218P001650002020-02-21 1:51PM EST2020-12-1810.159.1510.40+2.05+25.31%2026.28%
MSFT210115P001650002020-02-21 3:34PM EST2021-01-1510.9010.4011.00+2.39+28.08%290026.11%
MSFT210319P001650002020-02-19 10:36AM EST2021-03-1910.8511.5012.80+1.80+19.89%20026.61%
MSFT210618P001650002020-02-18 3:31PM EST2021-06-1811.2512.1515.550.00-10027.63%
MSFT220121P001650002020-02-19 2:59PM EST2022-01-2114.9015.8519.100.00-5026.86%
MSFT220318P001650002020-02-21 1:20PM EST2022-03-1818.8017.0519.90+1.38+7.92%2026.69%
MSFT220617P001650002020-02-21 11:51AM EST2022-06-1719.9518.4023.00+0.93+4.89%3028.31%
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