MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:170.00
Callsfor13 December 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT191213C001700002019-12-11 9:36AM EST2019-12-130.010.000.03-0.02-66.67%12252.34%
MSFT191220C001700002019-12-10 3:48PM EST2019-12-200.010.000.010.00-194827.34%
MSFT191227C001700002019-12-02 9:42AM EST2019-12-270.050.000.020.00-526622.66%
MSFT200103C001700002019-12-04 2:51PM EST2020-01-030.080.000.050.00-1221.49%
MSFT200110C001700002019-12-09 12:20PM EST2020-01-100.050.000.090.00-2520.61%
MSFT200117C001700002019-12-11 11:12AM EST2020-01-170.030.030.04-0.01-25.00%4109,68916.50%
MSFT200221C001700002019-12-11 12:44PM EST2020-02-210.440.450.46+0.01+2.33%291,04318.52%
MSFT200320C001700002019-12-11 11:11AM EST2020-03-200.850.860.87-0.02-2.30%1541,03618.62%
MSFT200417C001700002019-12-11 11:16AM EST2020-04-171.371.341.40-0.03-2.14%112,30719.08%
MSFT200515C001700002019-12-09 3:49PM EST2020-05-152.302.142.240.00-3932520.46%
MSFT200619C001700002019-12-11 10:57AM EST2020-06-192.852.832.93-0.15-5.00%74,42820.61%
MSFT200717C001700002019-12-09 2:09PM EST2020-07-173.603.453.600.00-11411521.06%
MSFT200918C001700002019-12-11 9:41AM EST2020-09-184.754.855.00-0.18-3.65%122,70821.68%
MSFT210115C001700002019-12-11 12:42PM EST2021-01-157.557.607.70+0.15+2.03%82,10822.90%
MSFT210319C001700002019-12-10 10:16AM EST2021-03-199.158.5510.000.00-112524.85%
MSFT210618C001700002019-12-11 12:31PM EST2021-06-1810.8910.5011.75-0.16-1.45%2030925.16%
MSFT220121C001700002019-12-10 3:54PM EST2022-01-2116.1013.1515.700.00-416825.91%
Putsfor13 December 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT191220P001700002019-11-18 11:59AM EST2019-12-2022.2718.8519.100.00-4340.53%
MSFT191227P001700002019-11-20 1:55PM EST2019-12-2721.0518.8519.100.00--031.15%
MSFT200117P001700002019-12-09 11:31AM EST2020-01-1718.4018.8519.150.00-1121.88%
MSFT200221P001700002019-12-04 9:51AM EST2020-02-2120.6919.1519.450.00-3012719.12%
MSFT200320P001700002019-12-06 9:30AM EST2020-03-2020.1019.4519.650.00-65717.69%
MSFT200417P001700002019-10-30 9:40AM EST2020-04-1727.3218.7020.100.00-11318.03%
MSFT200619P001700002019-12-04 2:28PM EST2020-06-1922.3521.1521.350.00-12419.10%
MSFT200918P001700002019-12-10 3:34PM EST2020-09-1823.0722.9023.150.00-2019020.00%
MSFT210115P001700002019-12-06 12:17PM EST2021-01-1524.8525.1025.350.00-743420.74%
MSFT210319P001700002019-10-22 2:33PM EST2021-03-1937.2526.2027.800.00-47323.15%
MSFT210618P001700002019-10-24 1:15PM EST2021-06-1836.0726.6530.350.00-32724.74%
MSFT220121P001700002019-11-26 12:46PM EST2022-01-2130.3729.2032.600.00-106323.61%
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