MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:165.00
Callsfor20 December 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT191220C001650002019-12-13 3:21PM EST2019-12-200.010.000.010.00-652,97119.53%
MSFT191227C001650002019-12-13 1:33PM EST2019-12-270.020.000.03-0.01-33.33%126815.82%
MSFT200103C001650002019-12-13 2:38PM EST2020-01-030.050.040.05+0.01+25.00%1241,75813.97%
MSFT200110C001650002019-12-13 1:54PM EST2020-01-100.100.010.13+0.02+25.00%24214.31%
MSFT200117C001650002019-12-13 3:56PM EST2020-01-170.200.200.21+0.01+5.26%1,36916,43014.21%
MSFT200124C001650002019-12-13 11:51AM EST2020-01-240.380.270.43+0.15+65.22%635615.53%
MSFT200221C001650002019-12-13 3:51PM EST2020-02-211.351.311.40+0.07+5.47%7,1813,45617.85%
MSFT200320C001650002019-12-13 3:51PM EST2020-03-202.102.052.14+0.13+6.60%4129,36818.09%
MSFT200417C001650002019-12-13 3:54PM EST2020-04-172.882.793.05+0.21+7.87%17490518.94%
MSFT200515C001650002019-12-13 2:45PM EST2020-05-154.153.954.40+0.60+16.90%9731520.90%
MSFT200619C001650002019-12-13 3:35PM EST2020-06-195.054.805.10+0.46+10.02%885,28120.57%
MSFT200717C001650002019-12-13 3:21PM EST2020-07-175.755.657.20+0.32+5.89%622623.83%
MSFT200918C001650002019-12-13 3:25PM EST2020-09-187.457.357.75+0.25+3.47%6076322.03%
MSFT210115C001650002019-12-13 3:53PM EST2021-01-1510.6010.1510.80+0.55+5.47%8587,83023.28%
MSFT210319C001650002019-12-13 10:41AM EST2021-03-1911.9011.5013.00+1.55+14.98%128824.83%
MSFT210618C001650002019-12-09 1:25PM EST2021-06-1813.0113.3516.000.00-21,56126.65%
MSFT220121C001650002019-12-12 11:48AM EST2022-01-2116.5716.5018.000.00-224924.82%
Putsfor20 December 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT191220P001650002019-12-13 10:11AM EST2019-12-2010.708.7012.20-5.30-33.13%20161.62%
MSFT200117P001650002019-12-13 12:19PM EST2020-01-1710.309.1511.80-2.81-21.43%1119124.74%
MSFT200221P001650002019-12-13 2:11PM EST2020-02-2111.7011.5011.95-2.98-20.30%8219618.26%
MSFT200320P001650002019-12-13 12:11PM EST2020-03-2012.2012.1512.50-1.35-9.96%803217.68%
MSFT200417P001650002019-12-04 10:19AM EST2020-04-1714.2512.8013.250.00-26618.09%
MSFT200515P001650002019-12-12 10:48AM EST2020-05-1515.3813.7014.250.00-3001,30319.21%
MSFT200619P001650002019-12-12 3:30PM EST2020-06-1916.2214.7015.250.00-71386819.81%
MSFT200918P001650002019-12-09 9:30AM EST2020-09-1819.5516.9517.600.00-1023720.87%
MSFT210115P001650002019-12-13 12:12PM EST2021-01-1519.7519.4520.10-1.40-6.62%2954621.47%
MSFT210319P001650002019-10-25 8:30AM EST2021-03-1930.0020.5023.900.00-216425.48%
MSFT210618P001650002019-10-04 10:42AM EST2021-06-1834.6728.1030.250.00-21,27831.67%
MSFT220121P001650002019-12-10 12:01PM EST2022-01-2127.6023.7028.250.00-10924.61%
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