MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:240.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200619C002400002020-05-29 3:42PM EDT2020-06-190.010.010.02-0.01-50.00%143,14241.41%
MSFT200717C002400002020-05-29 3:27PM EDT2020-07-170.050.030.060.00-602,67330.47%
MSFT200918C002400002020-05-29 3:41PM EDT2020-09-180.380.250.45+0.05+15.15%223,32727.08%
MSFT201016C002400002020-05-29 11:33AM EDT2020-10-160.550.500.75-0.03-5.17%164826.72%
MSFT201120C002400002020-05-28 10:09AM EDT2020-11-201.201.071.350.00-16327.23%
MSFT201218C002400002020-05-29 11:42AM EDT2020-12-181.451.481.80-0.03-2.03%566627.16%
MSFT210115C002400002020-05-29 3:52PM EDT2021-01-152.101.842.20+0.22+11.70%314,41926.86%
MSFT210319C002400002020-05-29 1:42PM EDT2021-03-193.101.003.55-0.05-1.59%131,54627.42%
MSFT210618C002400002020-05-29 3:56PM EDT2021-06-185.084.805.35+0.38+8.09%131,30527.52%
MSFT210917C002400002020-05-28 1:26PM EDT2021-09-176.703.507.350.00-318827.92%
MSFT220121C002400002020-05-29 11:43AM EDT2022-01-218.338.1511.00-0.17-2.00%123,57629.48%
MSFT220318C002400002020-05-19 2:59PM EDT2022-03-1811.908.3012.500.00-10012229.93%
MSFT220617C002400002020-05-27 2:25PM EDT2022-06-1711.859.9514.400.00-29255030.05%
MSFT220916C002400002020-05-29 11:03AM EDT2022-09-1613.5013.0516.80-1.00-6.90%21,41130.70%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200619P002400002020-05-29 9:44AM EDT2020-06-1957.3555.4556.40-4.95-7.95%201970.00%
MSFT200717P002400002020-02-27 3:52PM EDT2020-07-1777.6489.5592.200.00-4151193.07%
MSFT200918P002400002020-05-04 3:06PM EDT2020-09-1857.5055.1059.150.00-239739.55%
MSFT201218P002400002020-04-29 3:46PM EDT2020-12-1866.1757.0558.550.00-1327.21%
MSFT210115P002400002020-05-27 11:38AM EDT2021-01-1564.2557.7060.850.00-23232.45%
MSFT210319P002400002020-05-01 10:47AM EDT2021-03-1967.1558.7561.000.00-216929.11%
MSFT210618P002400002020-05-28 10:48AM EDT2021-06-1863.3560.4563.100.00-2719429.36%
MSFT210917P002400002020-05-27 10:11AM EDT2021-09-1767.6061.0065.200.00-4429.60%
MSFT220121P002400002020-05-28 1:07PM EDT2022-01-2166.0563.5567.750.00-21829.53%
MSFT220318P002400002020-05-18 2:54PM EDT2022-03-1867.8565.0069.750.00--130.54%
MSFT220617P002400002020-05-05 12:17PM EDT2022-06-1771.6066.5070.550.00-424329.47%
MSFT220916P002400002020-05-27 11:11AM EDT2022-09-1676.0168.5072.650.00-2329.89%
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