MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:220.00
Callsfor28 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200228C002200002020-02-25 9:39AM EST2020-02-280.010.000.010.00-12,97896.88%
MSFT200306C002200002020-02-25 9:50AM EST2020-03-060.030.000.03-0.01-25.00%1060958.59%
MSFT200313C002200002020-02-25 2:22PM EST2020-03-130.030.000.05-0.04-57.14%102,20850.98%
MSFT200320C002200002020-02-25 3:46PM EST2020-03-200.060.040.05-0.04-40.00%1,64629,89842.97%
MSFT200327C002200002020-02-25 2:57PM EST2020-03-270.120.080.14-0.03-20.00%742,31443.16%
MSFT200403C002200002020-02-25 1:12PM EST2020-04-030.150.120.260.00-1625642.87%
MSFT200417C002200002020-02-25 3:59PM EST2020-04-170.220.200.25-0.03-12.00%1,83314,21136.43%
MSFT200515C002200002020-02-25 3:57PM EST2020-05-150.460.450.46-0.13-22.03%9668,33332.64%
MSFT200619C002200002020-02-25 3:59PM EST2020-06-190.810.660.86-0.03-3.57%8019,80430.86%
MSFT200717C002200002020-02-25 3:55PM EST2020-07-171.000.901.10-0.19-15.97%65517,65829.25%
MSFT200918C002200002020-02-25 3:40PM EST2020-09-181.801.752.06-0.18-9.09%1013,44228.57%
MSFT201016C002200002020-02-25 3:49PM EST2020-10-162.221.632.67-0.70-23.97%18328.88%
MSFT201218C002200002020-02-25 3:01PM EST2020-12-183.452.613.55-0.16-4.43%2144728.01%
MSFT210115C002200002020-02-25 3:56PM EST2021-01-153.553.503.80-0.26-6.82%1,0454,66227.38%
MSFT210319C002200002020-02-25 2:58PM EST2021-03-194.804.005.65-0.40-7.69%731,29328.84%
MSFT210618C002200002020-02-25 10:33AM EST2021-06-186.055.256.50-0.70-10.37%71,28227.40%
MSFT210917C002200002020-02-24 12:45PM EST2021-09-178.500.000.000.00--103.13%
MSFT220121C002200002020-02-25 3:05PM EST2022-01-2110.009.5010.50-0.41-3.94%411,94627.90%
MSFT220318C002200002020-02-18 12:05AM EST2022-03-1815.929.0511.500.00--028.01%
MSFT220617C002200002020-02-25 12:07PM EST2022-06-1712.806.7516.40-1.20-8.57%172531.64%
MSFT220916C002200002020-02-25 2:45PM EST2022-09-1614.0512.8015.10-1.65-10.51%710928.78%
Putsfor28 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200313P002200002020-02-12 12:34PM EST2020-03-1335.7049.6053.800.00--096.88%
MSFT200320P002200002020-02-24 2:02PM EST2020-03-2047.9549.6054.100.00-4113284.94%
MSFT200327P002200002020-02-12 10:00AM EST2020-03-2737.5049.9054.200.00--075.68%
MSFT200417P002200002020-02-24 2:00PM EST2020-04-1747.9249.7554.100.00-5046657.72%
MSFT200619P002200002020-02-25 2:20PM EST2020-06-1951.7149.9554.35+3.06+6.29%143240.05%
MSFT200717P002200002020-02-13 11:24AM EST2020-07-1736.4050.8053.750.00-10033.19%
MSFT200918P002200002020-02-24 9:30AM EST2020-09-1852.3050.9554.600.00-11230.82%
MSFT210115P002200002020-02-25 1:47PM EST2021-01-1551.8051.4556.20+0.18+0.35%711828.53%
MSFT210618P002200002020-02-20 1:14PM EST2021-06-1843.0053.4558.400.00-1015927.40%
MSFT220121P002200002020-02-13 12:46PM EST2022-01-2146.7054.6563.100.00-6028.76%
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