MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:180.00
Callsfor21 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200221C001800002020-02-20 3:59PM EST2020-02-214.604.104.75-2.70-36.99%2,330031.59%
MSFT200228C001800002020-02-20 3:59PM EST2020-02-285.715.605.75-2.09-26.79%3,116026.66%
MSFT200306C001800002020-02-20 3:59PM EST2020-03-066.706.006.90-1.65-19.76%527028.49%
MSFT200313C001800002020-02-20 3:44PM EST2020-03-137.406.657.50-1.86-20.09%326027.30%
MSFT200320C001800002020-02-20 3:57PM EST2020-03-208.177.808.25-1.43-14.90%3,073027.70%
MSFT200327C001800002020-02-20 3:14PM EST2020-03-278.107.608.65-1.99-19.72%46026.75%
MSFT200403C001800002020-02-20 1:32PM EST2020-04-038.608.209.20-2.10-19.63%24026.80%
MSFT200417C001800002020-02-20 3:56PM EST2020-04-179.859.2010.50-1.50-13.22%1,237027.96%
MSFT200515C001800002020-02-20 3:46PM EST2020-05-1512.0311.6012.25-1.47-10.89%555028.03%
MSFT200619C001800002020-02-20 3:51PM EST2020-06-1913.1012.9514.30-1.50-10.27%297028.60%
MSFT200717C001800002020-02-20 3:57PM EST2020-07-1714.5113.2515.05-1.22-7.76%154027.41%
MSFT200918C001800002020-02-20 3:31PM EST2020-09-1816.4615.4016.75-1.64-9.06%700026.09%
MSFT201218C001800002020-02-20 3:55PM EST2020-12-1820.2519.0521.15-0.95-4.48%41028.54%
MSFT210115C001800002020-02-20 3:59PM EST2021-01-1520.1219.8520.50-1.68-7.71%368026.36%
MSFT210319C001800002020-02-20 3:58PM EST2021-03-1922.5020.5023.50-1.00-4.26%31028.18%
MSFT210618C001800002020-02-20 2:33PM EST2021-06-1824.5523.4526.55-1.76-6.69%7029.10%
MSFT220121C001800002020-02-20 3:11PM EST2022-01-2129.2527.6030.40-2.25-7.14%139028.07%
MSFT220617C001800002020-02-19 2:42PM EST2022-06-1734.8033.1535.650.00---30.38%
MSFT220916C001800002020-02-20 2:33PM EST2022-09-1634.8033.8536.70-1.20-3.33%17029.79%
Putsfor21 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200221P001800002020-02-20 3:59PM EST2020-02-210.170.160.17+0.09+112.50%8,821025.88%
MSFT200228P001800002020-02-20 3:59PM EST2020-02-281.201.201.75+0.72+150.00%9,991030.91%
MSFT200306P001800002020-02-20 3:48PM EST2020-03-062.181.512.35+1.08+98.18%452027.56%
MSFT200313P001800002020-02-20 3:59PM EST2020-03-132.882.262.88+1.31+83.44%313026.14%
MSFT200320P001800002020-02-20 3:59PM EST2020-03-203.303.153.40+1.27+62.56%1,576025.54%
MSFT200327P001800002020-02-20 3:48PM EST2020-03-273.752.973.90+1.31+53.69%125025.27%
MSFT200403P001800002020-02-20 3:12PM EST2020-04-034.474.054.35+1.60+55.75%166025.04%
MSFT200417P001800002020-02-20 3:51PM EST2020-04-174.914.755.10+1.48+43.15%709024.49%
MSFT200515P001800002020-02-20 3:58PM EST2020-05-156.806.707.05+1.35+24.77%445025.78%
MSFT200619P001800002020-02-20 3:48PM EST2020-06-198.157.959.00+1.55+23.48%204026.48%
MSFT200717P001800002020-02-20 3:11PM EST2020-07-179.308.809.70+1.84+24.66%310025.40%
MSFT200918P001800002020-02-20 12:48PM EST2020-09-1811.8710.8011.30+2.40+25.34%19024.22%
MSFT201218P001800002020-02-20 3:49PM EST2020-12-1813.8013.2013.95+1.33+10.67%42024.32%
MSFT210115P001800002020-02-20 3:39PM EST2021-01-1514.2014.0014.55+1.20+9.23%129024.14%
MSFT210319P001800002020-02-19 10:16AM EST2021-03-1914.6014.6017.500.00-38026.09%
MSFT210618P001800002020-02-20 12:42PM EST2021-06-1819.0016.4520.00+2.35+14.11%10026.54%
MSFT220121P001800002020-02-19 2:58PM EST2022-01-2121.2520.7022.900.00-1024.99%
MSFT220318P001800002020-02-18 12:05AM EST2022-03-1823.5023.2024.350.00--025.46%
MSFT220617P001800002020-02-18 12:05AM EST2022-06-1725.6324.7025.850.00--025.44%
MSFT220916P001800002020-02-18 11:25AM EST2022-09-1625.7025.7027.700.00--025.80%
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