MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:170.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200529C001700002020-05-28 11:52AM EDT2020-05-2911.9212.2512.55+1.12+10.37%803030.00%
MSFT200605C001700002020-05-28 12:00PM EDT2020-06-0512.7212.6512.90+0.42+3.41%3133429.74%
MSFT200612C001700002020-05-28 11:41AM EDT2020-06-1212.7013.2513.45+0.65+5.39%169630.98%
MSFT200619C001700002020-05-28 11:35AM EDT2020-06-1913.5013.7513.95+0.57+4.41%9616,78130.59%
MSFT200626C001700002020-05-28 11:59AM EDT2020-06-2614.3514.2514.70+1.20+9.13%811032.14%
MSFT200702C001700002020-05-28 9:47AM EDT2020-07-0214.8014.7515.30+2.53+20.62%21432.91%
MSFT200717C001700002020-05-28 12:00PM EDT2020-07-1716.2016.0016.40+0.70+4.52%265,99932.79%
MSFT200918C001700002020-05-28 11:43AM EDT2020-09-1819.2519.6519.90+0.06+0.31%96,97031.98%
MSFT201016C001700002020-05-28 10:51AM EDT2020-10-1621.0320.9021.20+0.53+2.59%71,97031.85%
MSFT201120C001700002020-05-27 10:53AM EDT2020-11-2020.0021.9523.400.00---33.31%
MSFT201218C001700002020-05-27 1:40PM EDT2020-12-1822.3523.7024.600.00-451,45433.35%
MSFT210115C001700002020-05-28 10:51AM EDT2021-01-1524.8024.5525.00+0.70+2.90%1313,07332.03%
MSFT210319C001700002020-05-27 3:38PM EDT2021-03-1926.0026.8027.250.00-231,66032.13%
MSFT210618C001700002020-05-28 10:21AM EDT2021-06-1829.0029.2529.65-0.50-1.69%13,03231.54%
MSFT210917C001700002020-05-27 2:17PM EDT2021-09-1730.8530.2532.300.00-153131.80%
MSFT220121C001700002020-05-27 2:37PM EDT2022-01-2132.8033.8034.400.00-192,91730.69%
MSFT220318C001700002020-05-26 3:35PM EDT2022-03-1835.3034.7536.800.00-520431.99%
MSFT220617C001700002020-05-27 9:30AM EDT2022-06-1736.1035.9038.550.00-110631.79%
MSFT220916C001700002020-05-27 3:52PM EDT2022-09-1638.9038.0540.800.00-2578332.22%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200529P001700002020-05-28 11:57AM EDT2020-05-290.020.010.03-0.01-33.33%8688,08144.53%
MSFT200605P001700002020-05-28 12:02PM EDT2020-06-050.330.310.33-0.07-17.50%3142,02432.67%
MSFT200612P001700002020-05-28 11:56AM EDT2020-06-120.890.830.85-0.11-11.00%20592831.96%
MSFT200619P001700002020-05-28 12:00PM EDT2020-06-191.391.401.42-0.16-10.32%29817,07431.90%
MSFT200626P001700002020-05-28 12:06PM EDT2020-06-261.941.931.98-0.21-9.77%5961131.89%
MSFT200702P001700002020-05-28 12:02PM EDT2020-07-022.452.402.61-0.31-11.23%14457732.86%
MSFT200717P001700002020-05-28 12:12PM EDT2020-07-173.623.603.65-0.33-8.35%3666,07432.48%
MSFT200918P001700002020-05-28 11:14AM EDT2020-09-187.677.407.55-0.20-2.54%1224,68732.90%
MSFT201016P001700002020-05-28 10:59AM EDT2020-10-168.958.758.90-0.47-4.99%141,42732.80%
MSFT201120P001700002020-05-28 11:22AM EDT2020-11-2011.3210.9011.30-0.78-6.45%915334.58%
MSFT201218P001700002020-05-28 11:52AM EDT2020-12-1812.1511.8012.05-0.35-2.80%201,96033.63%
MSFT210115P001700002020-05-28 11:52AM EDT2021-01-1513.0312.7013.05-0.97-6.93%317,40633.41%
MSFT210319P001700002020-05-26 3:34PM EDT2021-03-1915.4014.9015.200.00-1,7022,60433.19%
MSFT210618P001700002020-05-27 9:30AM EDT2021-06-1817.7217.6017.850.00-181,56232.83%
MSFT210917P001700002020-05-27 11:25AM EDT2021-09-1721.5319.6520.150.00-217832.51%
MSFT220121P001700002020-05-28 11:45AM EDT2022-01-2122.6022.4023.05-0.70-3.00%390732.25%
MSFT220318P001700002020-05-21 1:32PM EDT2022-03-1824.0022.8524.950.00-11832.94%
MSFT220617P001700002020-05-22 12:03PM EDT2022-06-1726.5025.1527.150.00-1026033.15%
MSFT220916P001700002020-05-28 11:36AM EDT2022-09-1628.4026.3528.60+0.40+1.43%216732.72%
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