MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:210.00
Callsfor28 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200228C002100002020-02-25 11:33AM EST2020-02-280.050.000.01+0.03+150.00%4516,55681.25%
MSFT200306C002100002020-02-25 3:59PM EST2020-03-060.030.020.03-0.03-50.00%601,83151.95%
MSFT200313C002100002020-02-25 3:55PM EST2020-03-130.040.050.06-0.06-60.00%372,00544.34%
MSFT200320C002100002020-02-25 3:59PM EST2020-03-200.100.090.14-0.05-33.33%4,08724,36541.90%
MSFT200327C002100002020-02-25 3:57PM EST2020-03-270.130.130.21-0.11-45.83%441,62739.26%
MSFT200403C002100002020-02-25 3:59PM EST2020-04-030.260.230.30-0.02-7.14%27699237.67%
MSFT200417C002100002020-02-25 3:59PM EST2020-04-170.360.370.40-0.06-14.29%3,95219,13333.94%
MSFT200515C002100002020-02-25 3:58PM EST2020-05-150.780.730.80-0.18-18.75%9939,55231.57%
MSFT200619C002100002020-02-25 3:59PM EST2020-06-191.211.001.36-0.25-17.12%5506,38329.94%
MSFT200717C002100002020-02-25 3:56PM EST2020-07-171.601.501.79-0.32-16.67%1,5916,33028.93%
MSFT200918C002100002020-02-25 3:59PM EST2020-09-182.732.513.05-0.26-8.70%6324,06428.37%
MSFT201016C002100002020-02-25 2:01PM EST2020-10-163.252.543.80-0.45-12.16%141628.71%
MSFT201218C002100002020-02-25 3:15PM EST2020-12-184.553.655.20-0.45-9.00%301,60128.64%
MSFT210115C002100002020-02-25 3:57PM EST2021-01-154.753.755.95-0.65-12.04%3062,93828.90%
MSFT210319C002100002020-02-25 2:33PM EST2021-03-196.305.406.50-0.47-6.94%841,46527.44%
MSFT210618C002100002020-02-25 12:32PM EST2021-06-187.656.809.95-1.50-16.39%125,83029.94%
MSFT220121C002100002020-02-25 2:09PM EST2022-01-2111.8510.3016.90-0.71-5.65%131,47532.87%
MSFT220318C002100002020-02-21 11:51AM EST2022-03-1817.0010.5014.050.00-121328.52%
MSFT220617C002100002020-02-24 3:57PM EST2022-06-1715.0011.5015.600.00-21628.54%
MSFT220916C002100002020-02-25 3:00PM EST2022-09-1616.4510.6020.30-0.65-3.80%3313331.62%
Putsfor28 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200228P002100002020-02-20 9:45AM EST2020-02-2823.5939.9044.000.00-8892.97%
MSFT200306P002100002020-02-25 9:30AM EST2020-03-0636.0539.8044.300.00-3063.48%
MSFT200313P002100002020-02-11 12:31PM EST2020-03-1323.0539.7543.750.00-10084.33%
MSFT200320P002100002020-02-25 3:43PM EST2020-03-2041.7539.6543.90+3.80+10.01%4051972.61%
MSFT200327P002100002020-02-21 12:14PM EST2020-03-2730.3540.2044.200.00-11266.63%
MSFT200403P002100002020-02-25 3:22PM EST2020-04-0341.2041.1044.10+2.95+7.71%18059.38%
MSFT200417P002100002020-02-24 3:56PM EST2020-04-1738.8039.7044.15-0.19-0.49%1520951.10%
MSFT200515P002100002020-02-25 9:37AM EST2020-05-1537.0039.9544.15-2.00-5.13%51241.21%
MSFT200619P002100002020-02-19 12:01PM EST2020-06-1925.2040.6044.150.00-51234.38%
MSFT200717P002100002020-02-19 10:15AM EST2020-07-1725.6041.0544.550.00-11532.45%
MSFT200918P002100002020-02-24 2:52PM EST2020-09-1839.1441.9045.350.00-4212229.52%
MSFT201218P002100002020-02-24 12:56PM EST2020-12-1841.9942.8047.300.00-2034829.05%
MSFT210115P002100002020-02-25 1:38PM EST2021-01-1543.5842.8547.50+6.68+18.10%156828.17%
MSFT210618P002100002020-02-04 10:56AM EST2021-06-1837.3045.3051.850.00-2029.94%
MSFT220121P002100002020-02-24 1:47PM EST2022-01-2147.5546.0055.350.00-21928.97%
MSFT220916P002100002020-02-24 10:48AM EST2022-09-1651.0052.0058.450.00--4828.06%
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