MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:270.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT201218C002700002020-05-29 1:00PM EDT2020-12-180.430.380.59-0.03-6.52%1396628.21%
MSFT210115C002700002020-05-29 3:46PM EDT2021-01-150.700.550.74+0.15+27.27%1234,89727.54%
MSFT210319C002700002020-05-29 2:26PM EDT2021-03-191.101.041.470.00-342128.01%
MSFT210618C002700002020-05-29 3:59PM EDT2021-06-182.082.002.15+0.08+4.00%1365126.71%
MSFT220121C002700002020-05-29 3:49PM EDT2022-01-214.554.104.80+0.11+2.48%104,49026.58%
MSFT220318C002700002020-05-29 11:16AM EDT2022-03-185.404.607.00+0.15+2.86%186228.74%
MSFT220617C002700002020-05-29 11:03AM EDT2022-06-176.705.558.250.00-5065928.55%
MSFT220916C002700002020-05-29 2:55PM EDT2022-09-168.508.0010.10+0.05+0.59%153,04129.09%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT201218P002700002020-05-14 3:07PM EDT2020-12-1893.5385.4589.400.00-11038.86%
MSFT210115P002700002020-04-28 12:00PM EDT2021-01-15100.4588.4590.500.00-1140.00%
MSFT210319P002700002020-05-19 9:30AM EDT2021-03-1987.3085.5090.050.00-8234.21%
MSFT210618P002700002020-05-27 12:02PM EDT2021-06-1893.7987.1090.200.00-23530.27%
MSFT220121P002700002020-05-26 2:45PM EDT2022-01-2192.6088.5093.000.00-672728.99%
MSFT220318P002700002020-05-15 12:31PM EDT2022-03-1897.4590.0094.950.00-1530.46%
MSFT220617P002700002020-05-13 7:10PM EDT2022-06-17110.4091.4595.350.00--6229.06%
MSFT220916P002700002020-04-29 3:10PM EDT2022-09-16102.0094.4097.800.00-42130.21%
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