MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:75.00
Callsfor28 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200320C000750002020-02-24 2:16PM EST2020-03-2096.760.000.000.00-1000.00%
MSFT200417C000750002020-02-25 10:22AM EST2020-04-1797.800.000.000.00-200.00%
MSFT200619C000750002020-02-18 2:03PM EST2020-06-19111.460.000.000.00-400.00%
MSFT200918C000750002020-02-14 9:30AM EST2020-09-18110.1091.4095.850.00-235557.13%
MSFT210115C000750002020-02-21 10:35AM EST2021-01-15105.900.000.000.00-100.00%
MSFT210319C000750002020-02-18 12:52PM EST2021-03-19111.820.000.000.00-11600.00%
MSFT210618C000750002019-10-24 11:00AM EST2021-06-1866.0072.7577.600.00-16040.00%
MSFT220121C000750002020-02-24 10:32AM EST2022-01-2196.7789.2599.000.00-311454.71%
Putsfor28 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200320P000750002020-02-25 3:13PM EST2020-03-200.010.000.000.00-65050.00%
MSFT200417P000750002020-02-25 3:12PM EST2020-04-170.030.000.050.00-22457076.56%
MSFT200619P000750002020-02-20 11:33AM EST2020-06-190.050.000.270.00-31,16662.11%
MSFT200918P000750002020-02-25 10:14AM EST2020-09-180.150.000.000.00-2025.00%
MSFT210115P000750002020-02-25 2:54PM EST2021-01-150.320.000.000.00-12012.50%
MSFT210319P000750002020-02-24 12:28PM EST2021-03-190.400.000.000.00-10012.50%
MSFT210618P000750002020-02-25 3:03PM EST2021-06-180.850.000.000.00-20012.50%
MSFT220121P000750002020-02-25 10:07AM EST2022-01-210.900.001.25+0.19+26.76%212436.32%
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