MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:230.00
Callsfor12 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200619C002300002020-06-05 3:54PM EDT2020-06-190.020.010.03+0.01+100.00%46214,30542.97%
MSFT200717C002300002020-06-05 3:56PM EDT2020-07-170.110.100.11+0.03+37.50%3403,49928.52%
MSFT200918C002300002020-06-05 3:51PM EDT2020-09-180.570.440.60+0.08+16.33%2562,90123.95%
MSFT201016C002300002020-06-05 3:43PM EDT2020-10-160.910.601.00+0.11+13.75%1012,12223.80%
MSFT201120C002300002020-06-05 2:47PM EDT2020-11-201.711.003.85+0.07+4.27%35431.32%
MSFT201218C002300002020-06-05 3:59PM EDT2020-12-182.262.152.75+0.26+13.00%2652,18725.89%
MSFT210115C002300002020-06-05 3:45PM EDT2021-01-152.802.722.95+0.30+12.00%5184,64524.76%
MSFT210319C002300002020-06-05 3:26PM EDT2021-03-194.273.006.75+0.37+9.49%81,34929.75%
MSFT210618C002300002020-06-05 3:29PM EDT2021-06-186.405.806.75+0.50+8.47%301,02925.91%
MSFT210917C002300002020-06-04 11:54AM EDT2021-09-177.556.0010.500.00-4935728.44%
MSFT220121C002300002020-06-05 3:59PM EDT2022-01-2110.507.7011.00+0.30+2.94%661,10025.83%
MSFT220318C002300002020-06-05 11:18AM EDT2022-03-1811.909.5514.500.00-356228.50%
MSFT220617C002300002020-06-05 1:15PM EDT2022-06-1713.9511.5016.50+0.10+0.72%1474728.68%
MSFT220916C002300002020-06-05 12:51PM EDT2022-09-1616.5515.2016.90+0.85+5.41%20628527.43%
Putsfor12 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200619P002300002020-06-01 3:25PM EDT2020-06-1947.4540.9045.000.00-2043053.03%
MSFT200717P002300002020-05-28 2:38PM EDT2020-07-1746.3140.6045.000.00-55752.72%
MSFT200918P002300002020-06-04 3:33PM EDT2020-09-1847.7641.4045.550.00-13635.47%
MSFT201016P002300002020-05-13 7:09PM EDT2020-10-1658.7541.6045.950.00--032.91%
MSFT201218P002300002020-04-14 11:41AM EDT2020-12-1861.4055.3556.400.00--150.31%
MSFT210115P002300002020-05-26 11:58AM EDT2021-01-1550.3543.9047.600.00-26529.42%
MSFT210319P002300002020-05-12 10:22AM EDT2021-03-1951.4545.6049.600.00-118929.88%
MSFT210618P002300002020-06-05 9:46AM EDT2021-06-1852.0048.3051.65-4.50-7.96%134529.25%
MSFT210917P002300002020-05-08 2:07PM EDT2021-09-1757.6550.1553.400.00-2128.61%
MSFT220121P002300002020-06-04 3:08PM EDT2022-01-2157.8052.0056.950.00-34029.47%
MSFT220617P002300002020-06-02 1:25PM EDT2022-06-1762.1055.5060.000.00-224929.41%
MSFT220916P002300002020-03-31 11:11AM EDT2022-09-1677.0066.2070.400.00-1337.14%
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