MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:220.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200605C002200002020-06-01 9:30AM EDT2020-06-050.010.000.000.00-528750.00%
MSFT200612C002200002020-06-04 12:13PM EDT2020-06-120.010.000.01-0.01-50.00%116841.41%
MSFT200619C002200002020-06-04 2:04PM EDT2020-06-190.030.020.040.00-1,77113,43535.94%
MSFT200626C002200002020-06-04 9:58AM EDT2020-06-260.040.020.03+0.01+33.33%141,12028.91%
MSFT200702C002200002020-06-04 11:00AM EDT2020-07-020.040.010.08-0.03-42.86%20236829.20%
MSFT200717C002200002020-06-04 2:01PM EDT2020-07-170.160.150.160.00-51423,50526.22%
MSFT200918C002200002020-06-04 2:19PM EDT2020-09-181.030.991.05-0.11-9.65%46029,76924.49%
MSFT201016C002200002020-06-04 2:21PM EDT2020-10-161.691.591.67-0.10-5.59%34284724.70%
MSFT201120C002200002020-06-04 2:14PM EDT2020-11-202.872.802.90-0.33-10.31%3531426.17%
MSFT201218C002200002020-06-04 2:11PM EDT2020-12-183.453.403.55-0.30-8.00%151,98126.03%
MSFT210115C002200002020-06-04 2:24PM EDT2021-01-154.154.054.15-0.42-9.19%153025.82%
MSFT210319C002200002020-06-04 1:34PM EDT2021-03-195.755.756.00-0.37-6.05%41026.50%
MSFT210618C002200002020-06-04 12:30PM EDT2021-06-188.058.008.30-0.59-6.83%91,87226.77%
MSFT210917C002200002020-06-04 1:39PM EDT2021-09-179.689.6510.85-0.82-7.81%115227.47%
MSFT220121C002200002020-06-04 11:25AM EDT2022-01-2112.7012.6012.80-0.70-5.22%281,64526.65%
MSFT220318C002200002020-05-27 9:35AM EDT2022-03-1814.3012.8014.650.00-15027.48%
MSFT220617C002200002020-06-04 10:46AM EDT2022-06-1716.3015.3517.45-0.77-4.51%4377928.52%
MSFT220916C002200002020-06-04 11:40AM EDT2022-09-1619.2018.2519.75-0.30-1.54%478829.05%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200605P002200002020-06-02 3:55PM EDT2020-06-0535.4535.9036.600.00-99120.31%
MSFT200619P002200002020-05-14 3:37PM EDT2020-06-1941.6136.0536.350.00-7600.00%
MSFT200702P002200002020-05-28 2:32PM EDT2020-07-0236.5735.5536.600.00--031.64%
MSFT200717P002200002020-06-04 9:30AM EDT2020-07-1735.6535.7036.55-2.13-5.64%11824.12%
MSFT200918P002200002020-06-04 12:39PM EDT2020-09-1837.7537.3037.55+0.75+2.03%20024.76%
MSFT201016P002200002020-06-04 10:00AM EDT2020-10-1636.7437.7038.10-2.01-5.19%3024.60%
MSFT201120P002200002020-06-03 11:50AM EDT2020-11-2039.3039.1039.600.00-1026.92%
MSFT201218P002200002020-05-27 3:13PM EDT2020-12-1843.4039.4040.450.00-4027.20%
MSFT210115P002200002020-05-29 12:54PM EDT2021-01-1543.9040.3541.100.00-1116226.99%
MSFT210319P002200002020-06-02 3:42PM EDT2021-03-1943.0442.1043.150.00-213327.82%
MSFT210618P002200002020-06-02 3:49PM EDT2021-06-1845.2544.5045.450.00-1527827.85%
MSFT210917P002200002020-05-27 10:10AM EDT2021-09-1751.6046.1048.600.00-683629.19%
MSFT220121P002200002020-06-02 1:24PM EDT2022-01-2150.9048.8550.450.00-418328.03%
MSFT220318P002200002020-06-01 2:46PM EDT2022-03-1852.9050.4052.400.00-2228.89%
MSFT220617P002200002020-05-21 12:07PM EDT2022-06-1754.4552.5054.750.00-124829.39%
MSFT220916P002200002020-05-06 3:07PM EDT2022-09-1658.9054.6556.700.00-2129.54%
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