MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:177.50
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200529C001775002020-05-22 3:59PM EDT2020-05-296.756.507.00-0.15-2.17%14894736.96%
MSFT200605C001775002020-05-22 3:56PM EDT2020-06-057.177.558.10-0.88-10.93%2449934.20%
MSFT200612C001775002020-05-22 2:55PM EDT2020-06-128.758.458.90-0.24-2.67%1782332.68%
MSFT200619C001775002020-05-22 3:36PM EDT2020-06-199.209.209.75+9.20-167432.75%
MSFT200626C001775002020-05-21 3:24PM EDT2020-06-2610.8510.0510.500.00-919632.78%
MSFT200702C001775002020-05-22 3:34PM EDT2020-07-0210.559.8011.55+10.55-5034.84%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200529P001775002020-05-22 3:59PM EDT2020-05-290.590.530.65-0.42-41.58%2,3413,12031.25%
MSFT200605P001775002020-05-22 3:57PM EDT2020-06-051.771.631.74-0.34-16.11%25475331.08%
MSFT200612P001775002020-05-22 3:43PM EDT2020-06-122.862.492.83+0.10+3.62%9140432.28%
MSFT200619P001775002020-05-22 3:46PM EDT2020-06-193.453.253.50+3.45-45858631.41%
MSFT200626P001775002020-05-22 3:20PM EDT2020-06-264.354.004.35+0.20+4.82%517032.09%
MSFT200702P001775002020-05-22 12:45PM EDT2020-07-024.694.255.25+4.69-51833.56%
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