MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:170.00
Callsfor21 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200221C001700002020-02-18 11:51AM EST2020-02-2116.5516.5016.70+1.25+8.17%14,25710,58053.81%
MSFT200228C001700002020-02-18 11:57AM EST2020-02-2816.5016.5016.90+1.70+11.49%2787,14537.60%
MSFT200306C001700002020-02-18 10:55AM EST2020-03-0617.1416.6517.00+2.05+13.59%24031.03%
MSFT200313C001700002020-02-18 10:46AM EST2020-03-1317.5016.9517.30+2.18+14.23%2538129.91%
MSFT200320C001700002020-02-18 11:46AM EST2020-03-2017.0317.2017.45+0.69+4.22%330027.81%
MSFT200327C001700002020-02-18 11:15AM EST2020-03-2717.8617.7017.95+2.61+17.11%377928.93%
MSFT200403C001700002020-02-18 11:37AM EST2020-04-0318.1117.9018.45+1.50+9.03%6629.69%
MSFT200417C001700002020-02-18 11:56AM EST2020-04-1718.5518.4018.60+0.95+5.40%22811,69526.75%
MSFT200515C001700002020-02-18 11:05AM EST2020-05-1520.5519.8520.35+1.55+8.16%17028.73%
MSFT200619C001700002020-02-18 11:42AM EST2020-06-1920.8520.8521.30+1.10+5.57%12811,73327.10%
MSFT200717C001700002020-02-18 11:39AM EST2020-07-1721.7521.6022.20+1.35+6.62%35026.77%
MSFT200918C001700002020-02-18 11:52AM EST2020-09-1823.9023.7024.25+1.67+7.51%13026.76%
MSFT201218C001700002020-02-18 9:30AM EST2020-12-1827.1526.5027.00+1.60+6.26%2027.05%
MSFT210115C001700002020-02-18 11:56AM EST2021-01-1527.4027.2527.65+1.05+3.98%407,32826.92%
MSFT210319C001700002020-02-14 12:29PM EST2021-03-1927.2528.3029.850.00-222027.86%
MSFT210618C001700002020-02-18 11:32AM EST2021-06-1831.5030.5031.80+1.20+3.96%35027.64%
MSFT220121C001700002020-02-18 11:51AM EST2022-01-2135.8835.5536.80+1.00+2.87%24028.31%
MSFT220617C001700002020-02-18 12:05AM EST2022-06-1737.9237.0539.750.00---28.60%
Putsfor21 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200221P001700002020-02-18 11:57AM EST2020-02-210.060.050.06-0.07-53.85%60410,05943.16%
MSFT200228P001700002020-02-18 11:49AM EST2020-02-280.240.220.23-0.09-27.27%169033.06%
MSFT200306P001700002020-02-18 11:46AM EST2020-03-060.540.510.53-0.16-22.86%2041,43831.35%
MSFT200313P001700002020-02-18 11:29AM EST2020-03-130.720.720.78-0.30-29.41%151,45529.59%
MSFT200320P001700002020-02-18 11:55AM EST2020-03-201.021.001.02-0.13-11.30%7298,84428.36%
MSFT200327P001700002020-02-18 11:51AM EST2020-03-271.291.231.32-0.20-13.42%244027.95%
MSFT200403P001700002020-02-18 11:56AM EST2020-04-031.501.451.58-0.31-17.13%224027.41%
MSFT200417P001700002020-02-18 11:50AM EST2020-04-171.871.841.92-0.25-11.79%2644,26925.79%
MSFT200515P001700002020-02-18 11:48AM EST2020-05-153.303.153.25-0.10-2.94%17026.53%
MSFT200619P001700002020-02-18 11:57AM EST2020-06-194.204.054.35-0.25-5.62%1,857025.78%
MSFT200717P001700002020-02-18 11:20AM EST2020-07-174.824.755.10-0.48-9.06%362,27525.23%
MSFT200918P001700002020-02-18 10:31AM EST2020-09-186.666.656.80-0.31-4.45%20024.80%
MSFT201218P001700002020-02-18 10:27AM EST2020-12-189.029.159.35-1.03-10.25%625825.14%
MSFT210115P001700002020-02-18 11:41AM EST2021-01-159.809.709.85-0.25-2.49%73024.86%
MSFT210319P001700002020-02-18 10:48AM EST2021-03-1911.0910.9011.50-1.91-14.69%12023725.21%
MSFT210618P001700002020-02-18 10:47AM EST2021-06-1813.1212.9513.55-0.83-5.95%2025.40%
MSFT220121P001700002020-02-18 10:21AM EST2022-01-2117.1016.7017.90-0.90-5.00%3025.79%
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