MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:250.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200619C002500002020-05-29 3:46PM EDT2020-06-190.010.000.00-0.01-50.00%517,10125.00%
MSFT200717C002500002020-05-29 3:27PM EDT2020-07-170.040.040.000.00-144,11912.50%
MSFT200918C002500002020-05-29 12:05PM EDT2020-09-180.190.200.25-0.02-9.52%23,62727.64%
MSFT201016C002500002020-05-29 3:58PM EDT2020-10-160.360.290.44+0.04+12.50%767027.10%
MSFT201120C002500002020-05-29 12:14PM EDT2020-11-200.750.630.890.00-29927.66%
MSFT201218C002500002020-05-29 1:58PM EDT2020-12-180.950.891.30-0.11-10.38%29297527.86%
MSFT210115C002500002020-05-29 3:59PM EDT2021-01-151.361.161.49+0.11+8.80%3215,91926.95%
MSFT210319C002500002020-05-28 1:52PM EDT2021-03-192.322.122.400.00-51,28526.92%
MSFT210618C002500002020-05-29 3:59PM EDT2021-06-183.701.904.15+0.13+3.64%141,51927.59%
MSFT210917C002500002020-05-26 11:54AM EDT2021-09-175.502.005.700.00-51427.57%
MSFT220121C002500002020-05-29 3:38PM EDT2022-01-217.306.408.00+0.20+2.82%64,84827.78%
MSFT220318C002500002020-05-27 2:59PM EDT2022-03-188.005.709.950.00-3561,71029.02%
MSFT220617C002500002020-05-28 3:26PM EDT2022-06-1710.008.6012.000.00-3170529.49%
MSFT220916C002500002020-05-28 3:28PM EDT2022-09-1612.1510.0014.450.00-156130.33%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200619P002500002020-05-01 12:10PM EDT2020-06-1974.6065.8066.500.00-400.00%
MSFT200717P002500002020-04-21 1:46PM EDT2020-07-1781.0566.3067.250.00-110247.22%
MSFT200918P002500002020-03-31 10:39AM EDT2020-09-1886.9570.9572.750.00-130654.93%
MSFT201218P002500002020-04-29 3:46PM EDT2020-12-1875.3266.6568.450.00-1529.74%
MSFT210115P002500002020-04-28 12:00PM EDT2021-01-1581.2569.3570.100.00-11433.43%
MSFT210319P002500002020-04-16 12:14PM EDT2021-03-1977.2369.4072.300.00-21334.82%
MSFT210618P002500002020-05-28 10:26AM EDT2021-06-1872.2069.2071.550.00-2536028.97%
MSFT220121P002500002020-05-27 10:05AM EDT2022-01-2178.7071.5576.000.00-8829.49%
MSFT220318P002500002020-03-10 6:44PM EDT2022-03-18111.8087.5092.500.00--246.43%
MSFT220617P002500002020-03-20 9:57AM EDT2022-06-17111.5178.5083.400.00-508434.46%
MSFT220916P002500002020-04-17 10:31AM EDT2022-09-1683.2879.0083.500.00-61432.64%
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