MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:200.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200529C002000002020-05-28 1:47PM EDT2020-05-290.010.000.030.00-684,66275.00%
MSFT200605C002000002020-05-28 3:59PM EDT2020-06-050.040.020.05-0.04-50.00%5472,89730.86%
MSFT200612C002000002020-05-28 3:56PM EDT2020-06-120.110.070.20-0.07-38.89%3041,12728.32%
MSFT200619C002000002020-05-28 3:59PM EDT2020-06-190.260.240.27-0.04-13.33%3,27427,23324.85%
MSFT200626C002000002020-05-28 3:50PM EDT2020-06-260.430.420.46-0.07-14.00%20356624.39%
MSFT200702C002000002020-05-28 3:29PM EDT2020-07-020.690.550.75-0.06-8.00%4142025.20%
MSFT200717C002000002020-05-28 3:59PM EDT2020-07-171.351.081.50-0.11-7.53%2,89216,35526.09%
MSFT200918C002000002020-05-28 3:59PM EDT2020-09-184.454.004.60-0.20-4.30%56214,01127.46%
MSFT201016C002000002020-05-28 3:53PM EDT2020-10-165.605.405.90-0.15-2.61%1566,01827.89%
MSFT201120C002000002020-05-28 3:50PM EDT2020-11-207.767.108.80-0.14-1.77%2547131.23%
MSFT201218C002000002020-05-28 3:48PM EDT2020-12-188.708.259.00-0.05-0.57%833,35629.40%
MSFT210115C002000002020-05-28 3:58PM EDT2021-01-159.559.309.75-0.50-4.98%62220,63628.93%
MSFT210319C002000002020-05-28 3:49PM EDT2021-03-1911.9511.3512.55-0.05-0.42%224,72930.12%
MSFT210618C002000002020-05-28 3:27PM EDT2021-06-1815.1513.6015.20+0.95+6.69%1533,44529.95%
MSFT210917C002000002020-05-28 3:15PM EDT2021-09-1718.0015.7517.55+1.00+5.88%3285629.81%
MSFT220121C002000002020-05-28 3:49PM EDT2022-01-2119.3518.7019.75-0.23-1.17%1988,47828.89%
MSFT220318C002000002020-05-27 2:21PM EDT2022-03-1821.0020.2022.150.00-2623930.10%
MSFT220617C002000002020-05-28 3:46PM EDT2022-06-1723.4420.5025.10+1.69+7.77%233631.06%
MSFT220916C002000002020-05-28 3:57PM EDT2022-09-1625.6824.5026.15-0.12-0.47%241,17630.29%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200529P002000002020-05-22 11:26AM EDT2020-05-2917.1716.3520.700.00-101208.20%
MSFT200605P002000002020-05-28 3:50PM EDT2020-06-0518.5518.1519.20+2.96+18.99%22849.66%
MSFT200612P002000002020-05-20 10:35AM EDT2020-06-1215.1618.2019.250.00-11237.04%
MSFT200619P002000002020-05-27 10:12AM EDT2020-06-1921.5618.4019.450.00-28,11132.94%
MSFT200626P002000002020-05-28 3:32PM EDT2020-06-2617.7718.3019.60-2.23-11.15%23130.10%
MSFT200702P002000002020-05-28 3:37PM EDT2020-07-0218.6018.3519.60-4.78-20.44%22127.39%
MSFT200717P002000002020-05-28 3:59PM EDT2020-07-1719.8918.9021.05-1.26-5.96%2640931.28%
MSFT200918P002000002020-05-28 10:50AM EDT2020-09-1822.7522.4024.25-0.67-2.86%1038330.47%
MSFT201016P002000002020-05-27 11:30AM EDT2020-10-1626.9923.5025.450.00-923030.24%
MSFT201120P002000002020-05-27 11:38AM EDT2020-11-2029.4525.8026.900.00---30.19%
MSFT201218P002000002020-05-26 9:44AM EDT2020-12-1825.7726.9528.600.00-11,06631.36%
MSFT210115P002000002020-05-28 1:31PM EDT2021-01-1527.0228.0029.35-3.78-12.27%1501,75030.76%
MSFT210319P002000002020-05-28 1:51PM EDT2021-03-1929.5030.2031.85-1.93-6.14%218131.24%
MSFT210618P002000002020-05-27 12:18PM EDT2021-06-1835.1032.8034.400.00-15053530.80%
MSFT210917P002000002020-05-27 10:11AM EDT2021-09-1737.6534.6037.000.00-620330.88%
MSFT220121P002000002020-05-28 12:28PM EDT2022-01-2138.3537.6539.80-1.01-2.57%8263830.48%
MSFT220318P002000002020-05-18 3:29PM EDT2022-03-1840.3538.1541.250.00-26911930.66%
MSFT220617P002000002020-05-18 11:22AM EDT2022-06-1742.1040.5044.600.00-2431.97%
MSFT220916P002000002020-05-26 9:33AM EDT2022-09-1643.2742.7545.800.00-136831.29%
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