MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:260.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200918C002600002020-05-27 3:49PM EDT2020-09-180.160.100.180.00-1372,85629.25%
MSFT201016C002600002020-05-27 1:42PM EDT2020-10-160.210.200.34-0.04-16.00%3122,06828.81%
MSFT201120C002600002020-05-27 9:40AM EDT2020-11-200.370.420.63-0.13-26.00%73828.66%
MSFT201218C002600002020-05-27 11:30AM EDT2020-12-180.580.600.81-0.07-10.77%990627.92%
MSFT210115C002600002020-05-27 10:48AM EDT2021-01-150.710.821.02-0.17-19.32%811,84427.42%
MSFT210319C002600002020-05-27 2:28PM EDT2021-03-191.501.491.89-0.10-6.25%1053727.89%
MSFT210618C002600002020-05-27 9:50AM EDT2021-06-182.292.552.99-0.71-23.67%543927.45%
MSFT210917C002600002020-05-27 11:06AM EDT2021-09-173.353.304.25-0.65-16.25%2023427.34%
MSFT220121C002600002020-05-27 3:34PM EDT2022-01-215.305.106.05-0.50-8.62%641,87127.25%
MSFT220318C002600002020-05-26 11:44AM EDT2022-03-187.554.408.750.00-316929.78%
MSFT220617C002600002020-05-21 2:26PM EDT2022-06-1710.007.5010.750.00-116730.29%
MSFT220916C002600002020-05-27 10:42AM EDT2022-09-169.608.0512.50-1.60-14.29%242230.48%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200918P002600002020-05-13 7:09PM EDT2020-09-18108.900.000.000.00--00.00%
MSFT201218P002600002020-05-14 3:07PM EDT2020-12-1883.8677.7580.650.00-1935.86%
MSFT210115P002600002020-04-28 12:00PM EDT2021-01-1590.7678.5580.700.00-4533.82%
MSFT210319P002600002020-04-09 10:47AM EDT2021-03-1996.3977.4579.750.00-2226.75%
MSFT210618P002600002020-05-27 10:14AM EDT2021-06-1885.4579.9583.00+6.30+7.96%314131.64%
MSFT210917P002600002020-05-27 10:11AM EDT2021-09-1784.9080.8584.40+0.79+0.94%4230.96%
MSFT220121P002600002020-05-26 3:08PM EDT2022-01-2183.6082.0586.200.00-26630.17%
MSFT220318P002600002020-05-12 3:36PM EDT2022-03-1884.5082.7087.000.00-2229.92%
MSFT220617P002600002020-03-31 10:20AM EDT2022-06-17101.6088.1092.400.00-15034.20%
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