MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:180.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200529C001800002020-05-28 12:24PM EDT2020-05-293.022.983.10+0.34+12.69%3,0145,1650.00%
MSFT200605C001800002020-05-28 12:23PM EDT2020-06-054.404.404.50+0.20+4.76%1,1442,44423.12%
MSFT200612C001800002020-05-28 12:15PM EDT2020-06-125.455.405.50+0.20+3.81%2991,12624.49%
MSFT200619C001800002020-05-28 12:23PM EDT2020-06-196.336.306.40+0.25+4.11%92423,62625.61%
MSFT200626C001800002020-05-28 12:23PM EDT2020-06-267.087.107.20+0.23+3.36%1831,01726.40%
MSFT200702C001800002020-05-28 12:18PM EDT2020-07-027.707.508.00+0.45+6.21%2011227.70%
MSFT200717C001800002020-05-28 12:23PM EDT2020-07-179.189.159.25+0.18+2.00%1,13610,34127.97%
MSFT200918C001800002020-05-28 12:22PM EDT2020-09-1813.3813.2513.50+0.13+0.98%19910,19229.32%
MSFT201016C001800002020-05-28 12:12PM EDT2020-10-1614.8214.7514.95+0.12+0.82%92,52429.51%
MSFT201120C001800002020-05-28 12:01PM EDT2020-11-2017.1017.0017.40+0.85+5.23%1028631.33%
MSFT201218C001800002020-05-28 11:59AM EDT2020-12-1818.0017.8518.40+0.40+2.27%233,94930.97%
MSFT210115C001800002020-05-28 12:10PM EDT2021-01-1519.1018.7519.20+0.21+1.11%7720,75330.44%
MSFT210319C001800002020-05-28 11:49AM EDT2021-03-1921.0021.1521.50-0.23-1.08%162,03630.57%
MSFT210618C001800002020-05-28 11:24AM EDT2021-06-1823.4823.7524.10-0.02-0.09%912,89230.26%
MSFT210917C001800002020-05-27 10:26AM EDT2021-09-1723.6525.6026.500.00-320730.17%
MSFT220121C001800002020-05-28 12:17PM EDT2022-01-2128.8328.5529.25+1.43+5.22%182,23529.84%
MSFT220318C001800002020-05-27 3:41PM EDT2022-03-1829.3529.5531.000.00-1415230.38%
MSFT220617C001800002020-05-28 10:09AM EDT2022-06-1732.1031.5533.10+2.60+8.81%329430.54%
MSFT220916C001800002020-05-28 11:20AM EDT2022-09-1633.9532.5534.90+0.15+0.44%541,11530.52%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200529P001800002020-05-28 12:25PM EDT2020-05-290.440.440.46-0.34-43.59%8,1259,85128.96%
MSFT200605P001800002020-05-28 12:21PM EDT2020-06-051.881.831.87-0.46-19.66%7672,43028.15%
MSFT200612P001800002020-05-28 12:11PM EDT2020-06-123.002.882.92-0.45-13.04%62471628.44%
MSFT200619P001800002020-05-28 12:21PM EDT2020-06-193.793.703.80-0.31-7.56%1,73217,26428.74%
MSFT200626P001800002020-05-28 12:20PM EDT2020-06-264.554.504.55-0.45-9.00%19162428.87%
MSFT200702P001800002020-05-28 11:02AM EDT2020-07-025.524.955.20+0.02+0.36%368229.27%
MSFT200717P001800002020-05-28 12:13PM EDT2020-07-176.586.506.60-0.47-6.67%2695,71229.85%
MSFT200918P001800002020-05-28 12:14PM EDT2020-09-1811.1010.9011.15-0.40-3.48%6234,19231.33%
MSFT201016P001800002020-05-28 12:17PM EDT2020-10-1612.5812.4012.55-0.57-4.33%2566731.20%
MSFT201120P001800002020-05-28 10:59AM EDT2020-11-2015.2014.7515.10-0.95-5.88%8075433.05%
MSFT201218P001800002020-05-28 11:40AM EDT2020-12-1816.4015.7016.50-0.53-3.13%152,49733.31%
MSFT210115P001800002020-05-28 10:10AM EDT2021-01-1517.5216.7517.25-0.33-1.85%5814,85532.56%
MSFT210319P001800002020-05-27 10:22AM EDT2021-03-1921.3519.1519.500.00-11,74232.38%
MSFT210618P001800002020-05-27 2:30PM EDT2021-06-1823.0821.9522.200.00-1760831.99%
MSFT210917P001800002020-05-21 11:59AM EDT2021-09-1724.1523.8524.500.00-121931.61%
MSFT220121P001800002020-05-28 9:50AM EDT2022-01-2127.2727.0527.80-2.68-8.95%11,60731.73%
MSFT220318P001800002020-05-27 3:41PM EDT2022-03-1828.8527.0530.350.00-92033.04%
MSFT220617P001800002020-05-22 12:14PM EDT2022-06-1731.4729.9532.700.00-12233.30%
MSFT220916P001800002020-05-27 12:11PM EDT2022-09-1635.0532.0534.400.00-19133.05%
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