MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:190.00
Callsfor3 April 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200403C001900002020-03-31 1:14PM EDT2020-04-030.020.010.03-0.01-33.33%1611,76863.28%
MSFT200409C001900002020-03-31 1:14PM EDT2020-04-090.110.090.10+0.01+10.00%29774549.02%
MSFT200417C001900002020-03-31 1:38PM EDT2020-04-170.190.180.19-0.01-5.00%1,33517,57540.58%
MSFT200424C001900002020-03-31 12:40PM EDT2020-04-240.390.380.45+0.01+2.63%4834240.63%
MSFT200501C001900002020-03-31 1:06PM EDT2020-05-010.750.650.75+0.06+8.70%2012840.31%
MSFT200515C001900002020-03-31 1:41PM EDT2020-05-151.171.151.19-0.14-10.69%93511,63237.92%
MSFT200619C001900002020-03-31 1:34PM EDT2020-06-191.951.962.08-0.08-3.94%1,54310,23633.81%
MSFT200717C001900002020-03-31 1:02PM EDT2020-07-172.642.582.80-0.06-2.22%843,94132.28%
MSFT200918C001900002020-03-31 1:17PM EDT2020-09-184.004.104.55-0.30-6.98%666,38431.04%
MSFT201016C001900002020-03-31 1:40PM EDT2020-10-164.954.754.95-0.05-1.00%2591,17529.84%
MSFT201218C001900002020-03-31 1:39PM EDT2020-12-186.156.056.30+0.05+0.82%1592,54429.00%
MSFT210115C001900002020-03-31 1:28PM EDT2021-01-156.456.157.00-0.15-2.27%58411,67128.98%
MSFT210319C001900002020-03-31 12:11PM EDT2021-03-198.507.508.60+0.32+3.91%111,66629.12%
MSFT210618C001900002020-03-31 12:39PM EDT2021-06-189.789.8510.45-0.22-2.20%2548,19528.81%
MSFT210917C001900002020-03-30 3:34PM EDT2021-09-1711.8510.6512.800.00-25829.45%
MSFT220121C001900002020-03-31 12:56PM EDT2022-01-2115.0013.7515.55-0.20-1.32%111,81829.79%
MSFT220318C001900002020-03-31 10:17AM EDT2022-03-1817.2514.9516.95+0.75+4.55%238330.19%
MSFT220617C001900002020-03-30 2:42PM EDT2022-06-1719.0016.8518.900.00-57230.51%
MSFT220916C001900002020-03-31 12:59PM EDT2022-09-1620.0618.5520.75-0.56-2.72%1452530.78%
Putsfor3 April 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200403P001900002020-03-31 9:38AM EDT2020-04-0330.2529.6030.15+0.30+1.00%279102.73%
MSFT200417P001900002020-03-31 9:41AM EDT2020-04-1731.0029.6030.75+0.70+2.31%181754.20%
MSFT200424P001900002020-03-06 12:47PM EDT2020-04-2448.0929.3532.150.00-1553.31%
MSFT200501P001900002020-03-30 1:27PM EDT2020-05-0130.9129.8532.050.00-2358.44%
MSFT200515P001900002020-03-31 12:27PM EDT2020-05-1530.8530.4531.55-2.35-7.08%350945.37%
MSFT200619P001900002020-03-31 10:47AM EDT2020-06-1929.1031.9032.90-5.54-15.99%42,08840.72%
MSFT200717P001900002020-03-31 10:23AM EDT2020-07-1732.0032.5033.85+0.75+2.40%136338.66%
MSFT200918P001900002020-03-27 3:44PM EDT2020-09-1840.6034.1035.300.00-169734.82%
MSFT201016P001900002020-03-19 9:35AM EDT2020-10-1655.5034.7035.800.00-132133.53%
MSFT201218P001900002020-03-20 10:31AM EDT2020-12-1857.0036.1537.700.00-126833.21%
MSFT210115P001900002020-03-31 11:55AM EDT2021-01-1536.3936.6037.15-6.86-15.86%191,71330.50%
MSFT210319P001900002020-03-02 12:06PM EDT2021-03-1961.0637.9539.900.00-114432.42%
MSFT210618P001900002020-03-31 9:31AM EDT2021-06-1840.8239.9541.65-6.25-13.28%1058331.54%
MSFT220121P001900002020-03-31 10:16AM EDT2022-01-2144.0044.5046.45-17.20-28.10%118731.60%
MSFT220318P001900002020-03-31 11:25AM EDT2022-03-1844.7745.2547.95-17.73-28.37%3432.04%
MSFT220617P001900002020-03-16 12:01AM EDT2022-06-1761.6547.4549.950.00--6032.30%
MSFT220916P001900002020-03-26 12:16PM EDT2022-09-1656.0049.5551.950.00-1432.62%
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