MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:80.00
Callsfor28 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200320C000800002020-02-18 3:45PM EST2020-03-20107.600.000.000.00-1600.00%
MSFT200417C000800002020-02-18 3:45PM EST2020-04-17107.570.000.000.00-1800.00%
MSFT200619C000800002020-02-18 3:27PM EST2020-06-19106.950.000.000.00-10000.00%
MSFT200918C000800002020-02-20 9:37AM EST2020-09-18107.000.000.000.00-100.00%
MSFT210115C000800002020-02-21 3:07PM EST2021-01-1598.290.000.000.00-300.00%
MSFT210319C000800002020-02-20 11:49AM EST2021-03-19103.350.000.000.00-200.00%
MSFT210618C000800002020-02-21 3:34PM EST2021-06-1898.250.000.000.00-200.00%
MSFT220121C000800002020-02-21 10:10AM EST2022-01-21101.420.000.000.00-100.00%
Putsfor28 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200320P000800002019-12-31 3:54PM EST2020-03-200.010.000.050.00-750107.03%
MSFT200417P000800002020-02-20 3:54PM EST2020-04-170.010.000.000.00-75050.00%
MSFT200619P000800002020-02-20 9:45AM EST2020-06-190.030.000.000.00-1025.00%
MSFT200918P000800002020-02-11 12:10PM EST2020-09-180.170.000.000.00-15025.00%
MSFT210115P000800002020-02-21 3:46PM EST2021-01-150.340.000.000.00-1012.50%
MSFT210319P000800002020-02-12 2:05PM EST2021-03-190.350.000.000.00-160012.50%
MSFT210618P000800002020-02-04 12:03PM EST2021-06-180.510.000.000.00-1012.50%
MSFT220121P000800002020-02-20 10:23AM EST2022-01-211.000.000.000.00-20012.50%
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