MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:210.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200605C002100002020-06-02 9:59AM EDT2020-06-050.020.000.010.00-160062.50%
MSFT200612C002100002020-06-04 9:52AM EDT2020-06-120.010.010.020.00-11,41333.99%
MSFT200619C002100002020-06-04 1:36PM EDT2020-06-190.060.040.05+0.02+50.00%3408,99628.42%
MSFT200626C002100002020-06-04 1:27PM EDT2020-06-260.070.070.09+0.01+16.67%522525.78%
MSFT200702C002100002020-06-04 1:42PM EDT2020-07-020.120.100.150.00-8431224.85%
MSFT200710C002100002020-06-04 12:45PM EDT2020-07-100.160.150.21-0.03-15.79%30847423.34%
MSFT200717C002100002020-06-04 2:23PM EDT2020-07-170.370.360.38-0.04-9.76%7588,99924.02%
MSFT200918C002100002020-06-04 2:12PM EDT2020-09-182.102.122.21-0.28-11.76%1596,32124.77%
MSFT201016C002100002020-06-04 2:13PM EDT2020-10-163.053.003.20-0.40-11.59%2271,83825.26%
MSFT201120C002100002020-06-04 11:29AM EDT2020-11-204.604.704.85-0.45-8.91%65126.76%
MSFT201218C002100002020-06-04 2:18PM EDT2020-12-185.605.455.65-0.35-5.88%2161,95126.58%
MSFT210115C002100002020-06-04 2:09PM EDT2021-01-156.406.306.50-0.50-7.25%231026.60%
MSFT210319C002100002020-06-04 2:18PM EDT2021-03-198.458.258.60-0.35-3.98%168027.14%
MSFT210618C002100002020-06-04 2:05PM EDT2021-06-1811.0510.7511.15-0.28-2.47%316,20127.34%
MSFT210917C002100002020-06-04 11:53AM EDT2021-09-1712.8212.4513.70-0.67-4.97%127127.76%
MSFT220121C002100002020-06-04 2:09PM EDT2022-01-2115.8015.7015.85-0.69-4.18%82,22827.01%
MSFT220318C002100002020-05-28 12:02PM EDT2022-03-1818.2115.9518.300.00-107428.37%
MSFT220617C002100002020-06-04 10:35AM EDT2022-06-1720.1518.5521.05+0.15+0.75%873129.23%
MSFT220916C002100002020-06-04 12:11PM EDT2022-09-1622.0021.5022.95-1.20-5.17%353629.31%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200605P002100002020-06-02 9:47AM EDT2020-06-0527.2525.7526.150.00-610.00%
MSFT200612P002100002020-05-13 9:42AM EDT2020-06-1229.1025.9526.200.00--10.00%
MSFT200619P002100002020-06-04 1:47PM EDT2020-06-1926.3325.9526.25-0.17-0.64%1283340.00%
MSFT200626P002100002020-05-19 3:40PM EDT2020-06-2625.8426.0026.250.00-110.00%
MSFT200717P002100002020-06-03 12:05PM EDT2020-07-1726.1125.9526.800.00-67326.03%
MSFT200918P002100002020-06-04 12:39PM EDT2020-09-1828.8928.3028.60+1.71+6.29%20025.31%
MSFT201016P002100002020-06-03 3:50PM EDT2020-10-1628.0029.2029.500.00-5025.42%
MSFT201120P002100002020-05-26 3:24PM EDT2020-11-2033.1531.0531.550.00--027.86%
MSFT201218P002100002020-06-02 10:50AM EDT2020-12-1833.8331.6532.250.00-1027.36%
MSFT210115P002100002020-06-03 10:56AM EDT2021-01-1532.9132.6533.400.00-113927.91%
MSFT210319P002100002020-05-12 3:38PM EDT2021-03-1937.3534.6035.250.00-1516027.83%
MSFT210618P002100002020-05-29 2:18PM EDT2021-06-1839.3037.0538.250.00-215128.56%
MSFT210917P002100002020-06-04 11:31AM EDT2021-09-1740.0539.0041.40-1.65-3.96%45629.58%
MSFT220121P002100002020-06-04 2:11PM EDT2022-01-2142.6842.2543.00-0.42-0.97%629528.02%
MSFT220318P002100002020-06-03 9:35AM EDT2022-03-1845.0543.5545.600.00-212929.49%
MSFT220617P002100002020-05-18 1:02PM EDT2022-06-1748.4045.7047.800.00--3029.75%
MSFT220916P002100002020-06-01 12:18PM EDT2022-09-1650.2547.8549.950.00-29030.03%
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