MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:195.00
Callsfor21 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200221C001950002020-02-19 3:59PM EST2020-02-210.060.000.000.00-692012.50%
MSFT200228C001950002020-02-19 3:59PM EST2020-02-280.480.000.000.00-42906.25%
MSFT200306C001950002020-02-19 3:58PM EST2020-03-061.120.000.000.00-11906.25%
MSFT200313C001950002020-02-19 3:59PM EST2020-03-131.600.000.000.00-45603.13%
MSFT200320C001950002020-02-19 3:59PM EST2020-03-202.100.000.000.00-56703.13%
MSFT200327C001950002020-02-19 3:54PM EST2020-03-272.570.000.000.00-2103.13%
MSFT200403C001950002020-02-19 3:57PM EST2020-04-032.990.000.000.00-5703.13%
MSFT200417C001950002020-02-19 3:58PM EST2020-04-173.650.000.000.00-2,72603.13%
MSFT200515C001950002020-02-19 3:56PM EST2020-05-156.000.000.000.00-16301.56%
MSFT200619C001950002020-02-19 3:31PM EST2020-06-197.100.000.000.00-4901.56%
MSFT200717C001950002020-02-19 3:58PM EST2020-07-178.250.000.000.00-12201.56%
MSFT200918C001950002020-02-19 3:50PM EST2020-09-1810.400.000.000.00-20301.56%
MSFT201218C001950002020-02-19 2:59PM EST2020-12-1813.750.000.000.00-100.78%
MSFT210115C001950002020-02-19 2:58PM EST2021-01-1514.450.000.000.00-400.78%
MSFT210319C001950002020-02-19 3:45PM EST2021-03-1916.350.000.000.00-1900.78%
MSFT210618C001950002020-02-18 3:42PM EST2021-06-1818.750.000.000.00-1600.78%
MSFT220121C001950002020-02-19 1:45PM EST2022-01-2124.750.000.000.00-2000.78%
MSFT220318C001950002020-02-19 1:32PM EST2022-03-1826.650.000.000.00--00.78%
MSFT220617C001950002020-02-19 9:30AM EST2022-06-1728.410.000.000.00--00.78%
MSFT220916C001950002020-02-19 11:18AM EST2022-09-1630.000.000.000.00-300.78%
Putsfor21 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200221P001950002020-02-19 3:44PM EST2020-02-217.750.000.000.00-200.00%
MSFT200228P001950002020-02-19 1:39PM EST2020-02-288.040.000.000.00-5100.00%
MSFT200306P001950002020-02-19 1:51PM EST2020-03-068.600.000.000.00-2400.00%
MSFT200313P001950002020-02-18 3:48PM EST2020-03-139.700.000.000.00-200.00%
MSFT200320P001950002020-02-19 3:40PM EST2020-03-209.550.000.000.00-800.00%
MSFT200327P001950002020-02-19 11:31AM EST2020-03-279.820.000.000.00-100.00%
MSFT200417P001950002020-02-19 3:36PM EST2020-04-1710.820.000.000.00-1500.00%
MSFT200515P001950002020-02-19 2:24PM EST2020-05-1512.550.000.000.00-100.00%
MSFT200619P001950002020-02-19 10:13AM EST2020-06-1914.180.000.000.00-10200.00%
MSFT200717P001950002020-02-19 2:26PM EST2020-07-1714.860.000.000.00-23700.00%
MSFT200918P001950002020-02-18 1:25PM EST2020-09-1817.800.000.000.00-500.00%
MSFT201218P001950002020-02-13 10:57AM EST2020-12-1822.000.000.000.00-100.00%
MSFT210115P001950002020-02-19 2:30PM EST2021-01-1520.200.000.000.00-8200.00%
MSFT210319P001950002020-02-12 9:40AM EST2021-03-1925.020.000.000.00-2000.00%
MSFT210618P001950002020-02-19 1:34PM EST2021-06-1824.260.000.000.00-300.00%
MSFT220121P001950002020-02-19 2:19PM EST2022-01-2129.100.000.000.00-1200.00%
MSFT220916P001950002020-02-18 11:11AM EST2022-09-1632.850.000.000.00--00.00%
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