MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:175.00
Callsfor28 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200228C001750002020-02-21 3:59PM EST2020-02-285.354.805.60-4.65-46.50%3,954036.01%
MSFT200306C001750002020-02-21 3:59PM EST2020-03-066.506.506.75-3.45-34.67%1,234034.33%
MSFT200313C001750002020-02-21 3:52PM EST2020-03-137.707.257.80-3.90-33.62%139034.47%
MSFT200320C001750002020-02-21 3:59PM EST2020-03-207.957.858.35-3.80-32.34%3,038032.75%
MSFT200327C001750002020-02-21 3:58PM EST2020-03-278.858.308.85-3.20-26.56%122031.64%
MSFT200403C001750002020-02-21 3:59PM EST2020-04-039.108.859.25-5.40-37.24%197030.59%
MSFT200417C001750002020-02-21 3:59PM EST2020-04-179.609.5010.05-3.63-27.44%1,640029.44%
MSFT200515C001750002020-02-21 3:59PM EST2020-05-1512.0011.7012.15-2.95-19.73%925030.33%
MSFT200619C001750002020-02-21 3:58PM EST2020-06-1913.0012.7013.20-3.13-19.40%936028.12%
MSFT200717C001750002020-02-21 3:54PM EST2020-07-1714.1513.5514.20-2.85-16.76%218027.56%
MSFT200918C001750002020-02-21 3:49PM EST2020-09-1816.0515.8016.25-2.96-15.57%224026.92%
MSFT201218C001750002020-02-21 3:51PM EST2020-12-1819.3018.5020.20-2.79-12.63%50028.72%
MSFT210115C001750002020-02-21 3:54PM EST2021-01-1519.8619.0020.50-3.14-13.65%218027.92%
MSFT210319C001750002020-02-21 3:31PM EST2021-03-1921.2320.6022.75-2.77-11.54%44028.70%
MSFT210618C001750002020-02-21 3:50PM EST2021-06-1824.1021.8525.85-2.90-10.74%53029.73%
MSFT220121C001750002020-02-21 3:13PM EST2022-01-2128.8028.0029.50-1.90-6.19%15028.50%
MSFT220916C001750002020-02-21 3:49PM EST2022-09-1633.5532.3534.80-3.55-9.57%172029.42%
Putsfor28 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200228P001750002020-02-21 3:59PM EST2020-02-281.911.811.95+1.39+267.31%8,662035.35%
MSFT200306P001750002020-02-21 3:59PM EST2020-03-063.002.783.20+1.92+177.78%3,916034.63%
MSFT200313P001750002020-02-21 3:58PM EST2020-03-133.683.503.85+2.13+137.42%1,193032.28%
MSFT200320P001750002020-02-21 3:59PM EST2020-03-204.124.054.40+2.12+106.00%3,630030.86%
MSFT200327P001750002020-02-21 3:41PM EST2020-03-274.904.554.90+2.50+104.17%478029.96%
MSFT200403P001750002020-02-21 3:57PM EST2020-04-035.355.005.35+2.63+96.69%203029.27%
MSFT200417P001750002020-02-21 3:58PM EST2020-04-175.725.405.95+2.43+73.86%1,658027.56%
MSFT200515P001750002020-02-21 3:39PM EST2020-05-157.987.457.75+2.85+55.56%276027.92%
MSFT200619P001750002020-02-21 3:47PM EST2020-06-198.808.559.05+2.65+43.09%601026.73%
MSFT200717P001750002020-02-21 3:55PM EST2020-07-179.489.309.75+2.58+37.39%223025.63%
MSFT200918P001750002020-02-21 3:59PM EST2020-09-1811.7011.3511.80+2.50+27.17%292025.32%
MSFT201218P001750002020-02-21 3:15PM EST2020-12-1814.5013.8014.55+2.20+17.89%101025.49%
MSFT210115P001750002020-02-21 2:52PM EST2021-01-1514.8014.1015.45+2.75+22.82%272025.74%
MSFT210319P001750002020-02-21 2:17PM EST2021-03-1916.7015.8017.05+4.37+35.44%11025.80%
MSFT210618P001750002020-02-21 3:36PM EST2021-06-1818.8116.8019.55+4.25+29.19%20026.36%
MSFT220121P001750002020-02-20 11:54AM EST2022-01-2120.5821.5522.900.00-13025.39%
MSFT220916P001750002020-02-21 3:48PM EST2022-09-1626.5224.5028.15+3.22+13.82%5026.68%
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