MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:200.00
Callsfor28 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200228C002000002020-02-24 3:58PM EST2020-02-280.020.000.000.00-1,309025.00%
MSFT200306C002000002020-02-24 3:58PM EST2020-03-060.100.000.000.00-1,342025.00%
MSFT200313C002000002020-02-24 3:55PM EST2020-03-130.180.000.000.00-422012.50%
MSFT200320C002000002020-02-24 3:59PM EST2020-03-200.330.000.000.00-11,589012.50%
MSFT200327C002000002020-02-24 3:50PM EST2020-03-270.470.000.000.00-6,934012.50%
MSFT200403C002000002020-02-24 3:19PM EST2020-04-030.660.000.000.00-470012.50%
MSFT200417C002000002020-02-24 3:59PM EST2020-04-170.810.000.000.00-4,86006.25%
MSFT200515C002000002020-02-24 3:59PM EST2020-05-151.730.000.000.00-1,85506.25%
MSFT200619C002000002020-02-24 3:59PM EST2020-06-192.320.000.000.00-2,50206.25%
MSFT200717C002000002020-02-24 3:54PM EST2020-07-173.100.000.000.00-2,89906.25%
MSFT200918C002000002020-02-24 3:53PM EST2020-09-184.780.000.000.00-52506.25%
MSFT201218C002000002020-02-24 3:54PM EST2020-12-187.020.000.000.00-26703.13%
MSFT210115C002000002020-02-24 3:59PM EST2021-01-157.400.000.000.00-1,28403.13%
MSFT210319C002000002020-02-24 3:57PM EST2021-03-198.720.000.000.00-22803.13%
MSFT210618C002000002020-02-24 3:59PM EST2021-06-1810.600.000.000.00-8703.13%
MSFT220121C002000002020-02-24 3:56PM EST2022-01-2115.410.000.000.00-33403.13%
MSFT220318C002000002020-02-24 9:30AM EST2022-03-1815.150.000.000.00-403.13%
MSFT220617C002000002020-02-21 12:41PM EST2022-06-1719.000.000.000.00-101.56%
MSFT220916C002000002020-02-24 3:53PM EST2022-09-1619.250.000.000.00-16801.56%
Putsfor28 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200228P002000002020-02-21 2:54PM EST2020-02-2821.700.000.000.00-7000.00%
MSFT200306P002000002020-02-21 2:19PM EST2020-03-0622.700.000.000.00-11700.00%
MSFT200313P002000002020-02-24 12:56PM EST2020-03-1328.350.000.000.00-1000.00%
MSFT200320P002000002020-02-24 11:39AM EST2020-03-2027.300.000.000.00-7700.00%
MSFT200327P002000002020-02-24 9:30AM EST2020-03-2726.760.000.000.00-200.00%
MSFT200403P002000002020-02-18 12:04AM EST2020-04-0317.250.000.000.00--00.00%
MSFT200417P002000002020-02-24 3:56PM EST2020-04-1728.500.000.000.00-2600.00%
MSFT200515P002000002020-02-24 3:49PM EST2020-05-1528.520.000.000.00-300.00%
MSFT200619P002000002020-02-24 10:52AM EST2020-06-1929.300.000.000.00-100.00%
MSFT200717P002000002020-02-21 2:14PM EST2020-07-1725.500.000.000.00-1000.00%
MSFT200918P002000002020-02-24 1:18PM EST2020-09-1832.700.000.000.00-3000.00%
MSFT201218P002000002020-02-24 12:55PM EST2020-12-1833.870.000.000.00-8800.00%
MSFT210115P002000002020-02-24 2:05PM EST2021-01-1534.180.000.000.00-500.00%
MSFT210319P002000002020-02-20 11:28AM EST2021-03-1927.000.000.000.00-200.00%
MSFT210618P002000002020-02-24 12:24PM EST2021-06-1837.150.000.000.00-100.00%
MSFT220121P002000002020-02-24 3:59PM EST2022-01-2141.370.000.000.00-100.00%
MSFT220318P002000002020-02-21 1:20PM EST2022-03-1837.440.000.000.00-200.00%
MSFT220916P002000002020-02-24 10:45AM EST2022-09-1644.050.000.000.00-12200.00%
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