MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:175.00
Callsfor20 December 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT191220C001750002019-12-06 3:35PM EST2019-12-200.030.000.010.00-348736.72%
MSFT191227C001750002019-11-18 2:28PM EST2019-12-270.050.000.030.00--228.32%
MSFT200103C001750002019-12-13 2:02PM EST2020-01-030.030.000.050.00-10124.41%
MSFT200117C001750002019-12-13 3:01PM EST2020-01-170.030.020.03+0.02+200.00%585,11017.58%
MSFT200221C001750002019-12-13 3:43PM EST2020-02-210.220.210.30+0.01+4.76%19421817.92%
MSFT200320C001750002019-12-13 3:46PM EST2020-03-200.500.460.54+0.03+6.38%8969717.27%
MSFT200417C001750002019-12-13 3:49PM EST2020-04-170.920.851.04+0.02+2.22%1751,99418.15%
MSFT200515C001750002019-12-12 2:30PM EST2020-05-151.451.531.890.00-632419.93%
MSFT200619C001750002019-12-13 1:26PM EST2020-06-192.352.222.38+0.23+10.85%414,37219.57%
MSFT200717C001750002019-12-12 10:19AM EST2020-07-172.802.573.600.00-22121.63%
MSFT200918C001750002019-12-13 3:04PM EST2020-09-184.404.204.50+0.60+15.79%1280721.06%
MSFT210115C001750002019-12-13 3:24PM EST2021-01-157.006.757.35+0.25+3.70%794,08722.63%
MSFT210319C001750002019-11-15 12:46PM EST2021-03-196.957.2510.350.00-122725.62%
MSFT210618C001750002019-12-13 12:29PM EST2021-06-1810.289.7512.25+0.38+3.84%154826.00%
MSFT220121C001750002019-12-12 10:44AM EST2022-01-2113.0011.5016.400.00-1019026.74%
Putsfor20 December 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT191220P001750002019-12-13 11:36AM EST2019-12-2020.6018.5020.80-6.80-24.82%1062.01%
MSFT200117P001750002019-12-11 3:38PM EST2020-01-1723.4818.6021.550.00-9435.23%
MSFT200221P001750002019-12-13 12:35PM EST2020-02-2120.4518.6022.70-5.76-21.98%1031.54%
MSFT200320P001750002019-11-25 9:51AM EST2020-03-2024.3718.8521.500.00-11520.58%
MSFT200417P001750002019-12-11 2:37PM EST2020-04-1722.2519.8022.100.00-12020.97%
MSFT200619P001750002019-10-14 10:52AM EST2020-06-1936.0024.6028.200.00-4033.88%
MSFT200918P001750002019-11-26 1:09PM EST2020-09-1825.9623.7024.400.00-12819.82%
MSFT210115P001750002019-12-12 11:04AM EST2021-01-1527.4026.1028.300.00-511523.46%
MSFT210319P001750002019-06-07 10:17AM EST2021-03-1950.5041.1042.000.00--4242.00%
MSFT210618P001750002019-12-13 11:54AM EST2021-06-1828.9028.3030.90-3.10-9.69%16223.56%
MSFT220121P001750002019-11-26 12:46PM EST2022-01-2133.5629.5034.450.00--1024.04%
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