MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:70.00
Callsfor3 April 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200619C000700002020-03-23 11:02AM EDT2020-06-1967.3089.6090.800.00-3340.00%
MSFT200918C000700002019-08-01 3:12PM EDT2020-09-1868.3566.0070.950.00-110.00%
MSFT210115C000700002020-03-31 11:45AM EDT2021-01-1592.2088.9091.70+1.37+1.51%440253.44%
MSFT210319C000700002020-03-24 10:28AM EDT2021-03-1976.0089.3591.300.00-11843.02%
MSFT210618C000700002020-03-24 12:56PM EDT2021-06-1878.0089.5592.100.00-11246.79%
MSFT220121C000700002020-03-31 12:51PM EDT2022-01-2191.7589.8092.65+1.25+1.38%1119041.64%
Putsfor3 April 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200619P000700002020-03-30 3:27PM EDT2020-06-190.250.140.290.00-2094281.45%
MSFT200918P000700002020-03-31 11:11AM EDT2020-09-180.500.390.64-0.10-16.67%529564.01%
MSFT210115P000700002020-03-31 11:11AM EDT2021-01-150.890.760.99-0.04-4.30%82,26854.20%
MSFT210319P000700002020-03-16 3:59PM EDT2021-03-193.250.691.510.00-48851.42%
MSFT210618P000700002020-03-19 3:02PM EDT2021-06-182.001.061.840.00-193251.33%
MSFT220121P000700002020-03-30 3:23PM EDT2022-01-212.001.902.500.00-151,80145.37%
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