MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:195.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200529C001950002020-05-28 12:08PM EDT2020-05-290.020.010.020.00-1983,47038.28%
MSFT200605C001950002020-05-28 12:06PM EDT2020-06-050.140.130.14-0.04-22.22%7012,39824.51%
MSFT200612C001950002020-05-28 11:56AM EDT2020-06-120.370.390.41-0.06-13.95%1154,45823.46%
MSFT200619C001950002020-05-28 12:11PM EDT2020-06-190.730.720.74+0.02+2.82%1,05523,53123.17%
MSFT200626C001950002020-05-28 12:05PM EDT2020-06-261.131.101.13+0.04+3.67%4272223.38%
MSFT200702C001950002020-05-28 12:01PM EDT2020-07-021.451.381.56+0.03+2.11%436,15324.09%
MSFT200717C001950002020-05-28 12:13PM EDT2020-07-172.522.492.53+0.07+2.86%1,4967,63624.87%
MSFT200918C001950002020-05-28 11:59AM EDT2020-09-186.246.206.35-0.06-0.95%3325,40527.16%
MSFT201016C001950002020-05-28 11:40AM EDT2020-10-167.407.607.80-0.10-1.33%1491,11727.69%
MSFT201120C001950002020-05-28 12:00PM EDT2020-11-2010.059.8010.05+0.35+3.61%10129829.36%
MSFT201218C001950002020-05-28 10:59AM EDT2020-12-1811.0010.8511.10+0.40+3.77%491,91329.25%
MSFT210115C001950002020-05-28 11:28AM EDT2021-01-1511.6511.7512.00-0.30-2.51%726,50029.00%
MSFT210319C001950002020-05-28 12:12PM EDT2021-03-1914.2514.1514.30+0.25+1.79%1,26092429.26%
MSFT210618C001950002020-05-28 12:14PM EDT2021-06-1817.0816.8517.20+0.48+2.89%91,31329.47%
MSFT210917C001950002020-05-27 12:47PM EDT2021-09-1717.5018.6519.550.00-14829.33%
MSFT220121C001950002020-05-28 12:17PM EDT2022-01-2121.9821.8022.15+0.78+3.68%11,12028.86%
MSFT220318C001950002020-05-19 3:00PM EDT2022-03-1826.0022.6524.350.00-22529.85%
MSFT220617C001950002020-05-27 3:48PM EDT2022-06-1725.5025.0526.400.00-57629.94%
MSFT220916C001950002020-05-28 11:54AM EDT2022-09-1628.0027.0029.10+1.00+3.70%723630.72%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200529P001950002020-05-27 3:29PM EDT2020-05-2914.1012.4013.200.00-13313074.17%
MSFT200605P001950002020-05-27 11:49AM EDT2020-06-0516.5012.5512.800.00-23234.96%
MSFT200612P001950002020-05-27 12:01PM EDT2020-06-1216.3512.9013.450.00-32433.31%
MSFT200619P001950002020-05-27 2:43PM EDT2020-06-1915.2813.2513.400.00-181,30827.38%
MSFT200626P001950002020-05-26 1:57PM EDT2020-06-2613.1913.5013.850.00-21127.05%
MSFT200702P001950002020-05-27 9:48AM EDT2020-07-0218.0013.7514.200.00-3226.73%
MSFT200717P001950002020-05-28 11:37AM EDT2020-07-1715.3014.8515.15-0.98-6.02%2197026.80%
MSFT200918P001950002020-05-27 10:43AM EDT2020-09-1823.0018.9519.200.00-129828.89%
MSFT201016P001950002020-05-27 11:30AM EDT2020-10-1623.4720.3520.700.00-646029.33%
MSFT201120P001950002020-05-21 1:37PM EDT2020-11-2022.6022.7523.200.00--5931.31%
MSFT201218P001950002020-05-26 10:29AM EDT2020-12-1823.3023.7024.150.00-111,71730.87%
MSFT210115P001950002020-05-28 11:40AM EDT2021-01-1525.3524.7525.10-2.20-7.99%31,40130.60%
MSFT210319P001950002020-05-22 11:14AM EDT2021-03-1927.8327.1527.450.00-14630.76%
MSFT210618P001950002020-05-13 2:48PM EDT2021-06-1834.3530.0530.350.00-421130.77%
MSFT210917P001950002020-05-20 10:23AM EDT2021-09-1732.2131.5032.900.00-117330.75%
MSFT220121P001950002020-05-27 10:43AM EDT2022-01-2138.5535.2036.050.00-913430.72%
MSFT220318P001950002020-05-05 12:51PM EDT2022-03-1839.2536.1038.400.00--131.79%
MSFT220617P001950002020-05-18 12:48PM EDT2022-06-1739.5038.1040.900.00-208232.20%
MSFT220916P001950002020-05-21 9:49AM EDT2022-09-1640.0040.4542.450.00-102231.82%
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