MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:185.00
Callsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200710C001850002020-07-06 3:38PM EDT2020-07-1025.7525.1026.30+4.65+22.04%4169286.33%
MSFT200717C001850002020-07-06 3:59PM EDT2020-07-1725.7025.1026.60+4.17+19.37%44315,98457.67%
MSFT200724C001850002020-07-06 3:03PM EDT2020-07-2425.5824.8528.00+2.16+9.22%2542760.08%
MSFT200731C001850002020-07-06 3:56PM EDT2020-07-3126.5626.3027.40+3.28+14.09%5612446.05%
MSFT200807C001850002020-07-06 11:57AM EDT2020-08-0726.8026.1527.90+2.65+10.97%61744.37%
MSFT200814C001850002020-07-06 9:30AM EDT2020-08-1426.1326.7028.35+1.43+5.79%1142.96%
MSFT200821C001850002020-07-06 3:33PM EDT2020-08-2127.7527.2027.90+3.70+15.38%2029437.00%
MSFT200918C001850002020-07-06 3:57PM EDT2020-09-1829.0028.5529.30+3.95+15.77%3665,82535.11%
MSFT201016C001850002020-07-06 3:28PM EDT2020-10-1630.1729.7530.95+3.66+13.81%2212,18835.21%
MSFT201120C001850002020-07-06 12:21PM EDT2020-11-2032.2931.3032.80+2.51+8.43%1373135.13%
MSFT201218C001850002020-07-06 3:00PM EDT2020-12-1833.3332.9033.90+2.58+8.39%681,82134.49%
MSFT210115C001850002020-07-06 3:58PM EDT2021-01-1534.2533.9534.75+2.75+8.73%8912,17233.62%
MSFT210319C001850002020-07-06 12:28PM EDT2021-03-1936.7536.1537.50+2.45+7.14%61,02633.94%
MSFT210618C001850002020-07-06 2:35PM EDT2021-06-1839.2538.1040.55+1.83+4.89%301,65633.55%
MSFT210917C001850002020-07-06 11:13AM EDT2021-09-1741.2240.4042.65+2.11+5.40%1030432.51%
MSFT220121C001850002020-07-06 3:22PM EDT2022-01-2144.5543.3546.00+2.55+6.07%151,98732.35%
MSFT220318C001850002020-07-06 11:09AM EDT2022-03-1845.6044.0048.20+7.20+18.75%16533.15%
MSFT220617C001850002020-07-06 2:03PM EDT2022-06-1747.8046.1050.10+2.25+4.94%111232.80%
MSFT220916C001850002020-07-06 2:17PM EDT2022-09-1649.2847.9552.20+1.69+3.55%662,76732.80%
Putsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200710P001850002020-07-06 3:54PM EDT2020-07-100.050.050.06-0.07-58.33%3658,02456.25%
MSFT200717P001850002020-07-06 3:58PM EDT2020-07-170.220.200.25-0.11-33.33%4947,60643.26%
MSFT200724P001850002020-07-06 3:43PM EDT2020-07-240.520.500.71-0.25-32.47%1421,10242.41%
MSFT200731P001850002020-07-06 3:55PM EDT2020-07-311.030.751.38-0.43-29.45%14185043.16%
MSFT200807P001850002020-07-06 3:53PM EDT2020-08-071.381.191.57-0.27-16.36%3230439.70%
MSFT200814P001850002020-07-06 1:11PM EDT2020-08-141.671.471.98-0.43-20.48%401338.78%
MSFT200821P001850002020-07-06 3:59PM EDT2020-08-212.182.012.20-0.59-21.30%9191,87437.01%
MSFT200918P001850002020-07-06 3:35PM EDT2020-09-183.453.353.70-0.56-13.97%1544,95035.52%
MSFT201016P001850002020-07-06 3:08PM EDT2020-10-165.044.755.20-0.56-10.00%565,99835.07%
MSFT201120P001850002020-07-06 3:08PM EDT2020-11-207.356.657.55-0.65-8.13%91,44236.27%
MSFT201218P001850002020-07-06 3:32PM EDT2020-12-188.408.208.70-1.04-11.02%3782,68535.61%
MSFT210115P001850002020-07-06 3:32PM EDT2021-01-159.369.109.55-1.13-10.77%5034,62934.65%
MSFT210319P001850002020-07-06 2:13PM EDT2021-03-1911.7511.3512.30-0.80-6.37%331,46734.81%
MSFT210618P001850002020-07-06 12:21PM EDT2021-06-1814.7514.0515.40-0.88-5.63%190034.36%
MSFT210917P001850002020-06-30 3:42PM EDT2021-09-1720.0016.6517.900.00-132533.73%
MSFT220121P001850002020-07-06 3:22PM EDT2022-01-2120.3019.2021.40-1.79-8.10%161,39933.58%
MSFT220318P001850002020-07-01 10:10AM EDT2022-03-1823.5020.1523.550.00-66834.28%
MSFT220617P001850002020-07-01 10:10AM EDT2022-06-1726.0822.4024.800.00-426133.23%
MSFT220916P001850002020-07-06 11:17AM EDT2022-09-1625.8223.5028.00-1.18-4.37%1311434.21%
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