MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:175.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200529C001750002020-05-28 3:57PM EDT2020-05-296.805.556.60-0.01-0.15%52792951.17%
MSFT200605C001750002020-05-28 3:54PM EDT2020-06-057.357.357.65-0.40-5.16%13474733.96%
MSFT200612C001750002020-05-28 3:59PM EDT2020-06-128.308.008.550.00-6837032.40%
MSFT200619C001750002020-05-28 3:59PM EDT2020-06-199.208.759.40-0.15-1.60%24010,90732.26%
MSFT200626C001750002020-05-28 3:50PM EDT2020-06-269.509.6010.20-0.50-5.00%17329332.47%
MSFT200702C001750002020-05-28 3:15PM EDT2020-07-0212.109.6010.70+1.80+17.48%53332.00%
MSFT200717C001750002020-05-28 3:52PM EDT2020-07-1711.6011.3012.15-0.40-3.33%4685,00132.60%
MSFT200918C001750002020-05-28 3:50PM EDT2020-09-1816.1415.3516.20+0.24+1.51%605,37932.26%
MSFT201016C001750002020-05-28 2:15PM EDT2020-10-1618.3516.4017.50+1.35+7.94%181,75931.89%
MSFT201120C001750002020-05-28 12:00PM EDT2020-11-2020.0018.6020.15+1.55+8.40%212434.02%
MSFT201218C001750002020-05-28 2:11PM EDT2020-12-1821.2019.5021.10+0.50+2.42%125,08433.41%
MSFT210115C001750002020-05-28 3:59PM EDT2021-01-1521.2521.0021.85+0.20+0.95%17617,56832.68%
MSFT210319C001750002020-05-28 12:25PM EDT2021-03-1924.0822.6524.35+1.63+7.26%41,23632.96%
MSFT210618C001750002020-05-28 3:40PM EDT2021-06-1825.8525.0526.95+1.40+5.73%41,92932.44%
MSFT210917C001750002020-05-28 12:33PM EDT2021-09-1728.8526.7029.40+2.35+8.87%649132.26%
MSFT220121C001750002020-05-28 3:58PM EDT2022-01-2131.5029.2531.45+1.90+6.42%471,95730.98%
MSFT220318C001750002020-05-28 3:53PM EDT2022-03-1831.8029.9033.75+1.80+6.00%4811732.11%
MSFT220617C001750002020-05-28 3:50PM EDT2022-06-1733.6033.6035.80+0.60+1.82%11,44132.16%
MSFT220916C001750002020-05-28 1:32PM EDT2022-09-1637.6035.3038.50+3.35+9.78%221,60032.95%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200529P001750002020-05-28 3:59PM EDT2020-05-290.170.160.18-0.04-19.05%4,13513,17549.90%
MSFT200605P001750002020-05-28 3:59PM EDT2020-06-051.121.081.20+0.14+14.29%2,9353,65333.35%
MSFT200612P001750002020-05-28 3:59PM EDT2020-06-122.041.722.16+0.11+5.70%8211,40032.48%
MSFT200619P001750002020-05-28 3:59PM EDT2020-06-192.752.602.99+0.12+4.56%1,18312,80532.22%
MSFT200626P001750002020-05-28 3:50PM EDT2020-06-263.503.303.70+0.15+4.48%19964331.94%
MSFT200702P001750002020-05-28 3:50PM EDT2020-07-023.903.554.25-0.25-6.02%468831.76%
MSFT200717P001750002020-05-28 3:52PM EDT2020-07-175.555.005.50+0.25+4.72%5505,50931.61%
MSFT200918P001750002020-05-28 2:41PM EDT2020-09-188.589.4010.05-1.28-12.98%3614,38032.92%
MSFT201016P001750002020-05-28 3:09PM EDT2020-10-169.8510.4011.65-1.65-14.35%2894033.17%
MSFT201120P001750002020-05-28 3:12PM EDT2020-11-2012.1512.8513.90-1.95-13.83%621434.34%
MSFT201218P001750002020-05-28 3:16PM EDT2020-12-1813.3013.9014.80-1.15-7.96%211,89133.62%
MSFT210115P001750002020-05-28 11:12AM EDT2021-01-1515.0714.8015.50-0.68-4.32%8054,77632.79%
MSFT210319P001750002020-05-27 9:53AM EDT2021-03-1919.0017.0517.950.00-4072,47632.98%
MSFT210618P001750002020-05-27 12:23PM EDT2021-06-1821.3119.8521.200.00-17547433.37%
MSFT210917P001750002020-05-28 2:10PM EDT2021-09-1721.5021.5523.50-2.36-9.89%4024032.91%
MSFT220121P001750002020-05-27 10:42AM EDT2022-01-2127.1523.6525.700.00-19957131.74%
MSFT220318P001750002020-05-04 1:55PM EDT2022-03-1831.1924.1028.950.00-21133.86%
MSFT220617P001750002020-05-27 1:57PM EDT2022-06-1729.3526.3029.850.00-13532.65%
MSFT220916P001750002020-05-22 10:40AM EDT2022-09-1630.7928.5033.000.00-15633.86%
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