MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:190.00
Callsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200710C001900002020-07-02 3:59PM EDT2020-07-1016.5015.0517.60+1.50+10.00%481,32063.82%
MSFT200717C001900002020-07-02 3:59PM EDT2020-07-1717.1514.5018.05+1.48+9.44%86113,15448.11%
MSFT200724C001900002020-07-02 3:52PM EDT2020-07-2418.0215.3019.65+0.39+2.21%1,3011,15250.62%
MSFT200807C001900002020-07-02 3:57PM EDT2020-08-0718.8720.0520.25+2.79+17.35%14941.94%
MSFT201016C001900002020-07-02 3:27PM EDT2020-10-1623.8024.0024.25+0.43+1.84%442,88634.93%
MSFT201218C001900002020-07-02 3:32PM EDT2020-12-1827.4025.9527.60+0.29+1.07%756,27834.38%
MSFT210115C001900002020-07-02 3:57PM EDT2021-01-1527.6126.1529.40+0.16+0.58%26112,67535.14%
MSFT210319C001900002020-07-02 1:16PM EDT2021-03-1931.1628.4032.45+1.16+3.87%132,91535.39%
MSFT210618C001900002020-07-02 3:56PM EDT2021-06-1833.0030.5034.65+0.32+0.98%659,26533.41%
MSFT210917C001900002020-07-01 10:33AM EDT2021-09-1734.5936.1036.750.00-8514932.29%
MSFT220121C001900002020-07-02 2:39PM EDT2022-01-2139.6539.1540.60+1.35+3.52%122,32632.54%
MSFT220318C001900002020-07-02 3:49PM EDT2022-03-1840.8040.8042.15+0.67+1.67%169732.61%
MSFT220916C001900002020-07-02 3:18PM EDT2022-09-1644.1043.9045.65+0.59+1.36%972731.79%
Putsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200710P001900002020-07-02 3:59PM EDT2020-07-100.170.160.18-0.18-51.43%7342,11937.89%
MSFT200724P001900002020-07-02 3:54PM EDT2020-07-241.431.191.26-0.37-20.56%10271934.23%
MSFT200807P001900002020-07-02 3:25PM EDT2020-08-072.492.382.53-0.69-21.70%2021034.14%
MSFT200821P001900002020-07-02 3:59PM EDT2020-08-213.903.453.55-0.60-13.33%3,5074,35133.39%
MSFT200918P001900002020-07-02 3:54PM EDT2020-09-185.455.256.30-0.85-13.49%1748,49035.61%
MSFT201218P001900002020-07-02 3:54PM EDT2020-12-1811.1510.6510.85-0.70-5.91%6072,79233.41%
MSFT210115P001900002020-07-02 3:52PM EDT2021-01-1511.9511.7513.20-0.95-7.36%2744,71135.27%
MSFT210319P001900002020-07-02 12:37PM EDT2021-03-1914.3014.0514.45-1.10-7.14%1562332.65%
MSFT220121P001900002020-07-01 3:39PM EDT2022-01-2124.1023.0023.500.00-2667931.68%
MSFT220318P001900002020-06-24 12:09PM EDT2022-03-1828.7224.5525.350.00-31432.10%
MSFT220617P001900002020-07-02 2:33PM EDT2022-06-1726.9024.5029.50-4.15-13.37%109333.90%
MSFT220916P001900002020-07-02 2:24PM EDT2022-09-1628.9528.2529.30-0.55-1.86%18531.75%
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