MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:185.00
Callsfor28 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200228C001850002020-02-27 10:03AM EST2020-02-280.010.000.01-0.01-50.00%23711,87254.69%
MSFT200306C001850002020-02-27 10:04AM EST2020-03-060.140.140.15-0.16-53.33%4639,88639.84%
MSFT200313C001850002020-02-27 10:01AM EST2020-03-130.400.380.49-0.38-48.72%1784,81138.18%
MSFT200320C001850002020-02-27 10:05AM EST2020-03-200.690.650.70-0.43-38.39%2,04750,46834.86%
MSFT200327C001850002020-02-27 10:00AM EST2020-03-271.040.941.08-0.46-30.67%4972,66034.52%
MSFT200403C001850002020-02-27 10:01AM EST2020-04-031.331.171.44-0.61-31.44%441,27934.06%
MSFT200417C001850002020-02-27 10:03AM EST2020-04-171.841.751.85-0.61-24.90%1,04744,89931.60%
MSFT200515C001850002020-02-27 10:05AM EST2020-05-153.253.103.35-1.00-23.53%73113,02632.07%
MSFT200619C001850002020-02-27 9:57AM EST2020-06-194.154.054.35-1.25-23.15%3558,04130.02%
MSFT200717C001850002020-02-27 10:02AM EST2020-07-175.254.855.15-1.10-17.32%983,40629.18%
MSFT200918C001850002020-02-27 10:03AM EST2020-09-186.806.607.00-1.48-17.87%1172,32628.48%
MSFT201016C001850002020-02-27 9:48AM EST2020-10-166.957.207.70-1.95-21.91%4028.16%
MSFT201218C001850002020-02-27 9:48AM EST2020-12-188.758.909.80-1.90-17.84%491,63328.75%
MSFT210115C001850002020-02-27 10:00AM EST2021-01-159.859.709.90-1.65-14.35%6310,26027.64%
MSFT210319C001850002020-02-27 9:51AM EST2021-03-1910.8510.8511.60-2.25-17.18%674827.90%
MSFT210618C001850002020-02-27 9:55AM EST2021-06-1812.9812.5014.30-2.62-16.79%686628.77%
MSFT210917C001850002020-02-24 1:22PM EST2021-09-1717.5713.0018.000.00--030.91%
MSFT220121C001850002020-02-26 11:49AM EST2022-01-2120.0016.0518.850.00-181,48928.90%
MSFT220318C001850002020-02-24 3:44PM EST2022-03-1821.8117.9020.450.00-176429.50%
MSFT220617C001850002020-02-26 10:25AM EST2022-06-1722.3517.5021.750.00-252529.16%
MSFT220916C001850002020-02-25 3:43PM EST2022-09-1620.8619.1522.40-3.43-14.12%2837528.32%
Putsfor28 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200228P001850002020-02-27 10:01AM EST2020-02-2819.1519.4020.15+4.15+27.67%1602,49596.00%
MSFT200306P001850002020-02-27 9:55AM EST2020-03-0619.9519.0020.20+4.95+33.00%231,62946.83%
MSFT200313P001850002020-02-27 9:55AM EST2020-03-1320.1819.0520.15+3.33+19.76%461,77233.99%
MSFT200320P001850002020-02-27 10:06AM EST2020-03-2019.8919.4520.15+4.25+27.17%13532,82828.32%
MSFT200327P001850002020-02-27 9:52AM EST2020-03-2721.1919.4521.00+4.09+23.92%481935.12%
MSFT200403P001850002020-02-26 1:27PM EST2020-04-0316.7819.7521.250.00-1232333.67%
MSFT200417P001850002020-02-27 10:06AM EST2020-04-1720.7620.7521.40+4.06+24.31%3921,74629.68%
MSFT200515P001850002020-02-27 9:52AM EST2020-05-1522.9022.0022.40+3.95+20.84%81,56528.63%
MSFT200619P001850002020-02-27 9:45AM EST2020-06-1923.5022.8523.50+4.85+26.01%16,09727.70%
MSFT200717P001850002020-02-27 9:50AM EST2020-07-1725.0023.5024.20+4.90+24.38%41,55726.89%
MSFT200918P001850002020-02-25 2:29PM EST2020-09-1823.5925.2525.700.00-102,13125.90%
MSFT201218P001850002020-02-25 3:48PM EST2020-12-1826.0027.0028.250.00-112626.26%
MSFT210115P001850002020-02-27 9:45AM EST2021-01-1528.5027.9028.50+2.20+8.37%292,06725.53%
MSFT210319P001850002020-02-26 3:08PM EST2021-03-1926.6328.8530.350.00-19926.23%
MSFT210618P001850002020-02-27 9:55AM EST2021-06-1831.6130.8032.40+8.01+33.94%56926.42%
MSFT220121P001850002020-02-26 10:38AM EST2022-01-2131.0033.6537.250.00-1027327.33%
MSFT220916P001850002020-02-20 2:24PM EST2022-09-1628.5737.0040.000.00-132126.21%
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