MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:80.00
Callsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200717C000800002020-06-12 9:42AM EDT2020-07-17111.50112.45115.250.00-100.00%
MSFT200918C000800002020-06-26 9:31AM EDT2020-09-18119.55129.65132.300.00-11897.75%
MSFT201016C000800002020-06-03 3:48PM EDT2020-10-16105.60122.25123.600.00-550.00%
MSFT201218C000800002020-06-30 2:52PM EDT2020-12-18122.15128.30132.700.00-1492.43%
MSFT210115C000800002020-06-29 9:38AM EDT2021-01-15114.00128.30132.700.00-465685.47%
MSFT210319C000800002020-06-09 7:09PM EDT2021-03-1998.00122.95123.950.00-100.00%
MSFT210618C000800002020-06-29 9:46AM EDT2021-06-18114.65128.50133.000.00-124965.75%
MSFT220121C000800002020-06-25 12:46PM EDT2022-01-21119.35128.50133.000.00-135251.55%
MSFT220318C000800002020-06-22 3:35PM EDT2022-03-18120.25128.50133.000.00-2549.16%
MSFT220617C000800002020-06-24 3:18PM EDT2022-06-17118.65128.50133.000.00-12445.90%
MSFT220916C000800002020-07-01 2:09PM EDT2022-09-16129.53128.70133.40+3.53+2.80%221344.86%
Putsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200717P000800002020-06-30 3:57PM EDT2020-07-170.010.000.010.00-201,093168.75%
MSFT200918P000800002020-07-06 1:01PM EDT2020-09-180.030.030.04-0.04-57.14%4770276.95%
MSFT201016P000800002020-07-06 10:36AM EDT2020-10-160.070.000.20-0.02-22.22%126373.34%
MSFT201218P000800002020-07-06 1:32PM EDT2020-12-180.170.060.29-0.07-29.17%102,21261.72%
MSFT210115P000800002020-06-23 1:11PM EDT2021-01-150.280.050.250.00-557,37155.96%
MSFT210319P000800002020-06-30 3:49PM EDT2021-03-190.400.060.460.00-419052.20%
MSFT210618P000800002020-06-11 10:53AM EDT2021-06-180.720.730.920.00-298453.61%
MSFT220121P000800002020-07-06 2:19PM EDT2022-01-211.151.001.31+0.10+9.52%141345.83%
MSFT220318P000800002020-07-02 1:17PM EDT2022-03-181.290.002.000.00-117647.71%
MSFT220617P000800002020-06-30 3:45PM EDT2022-06-171.841.022.300.00-648145.97%
MSFT220916P000800002020-07-02 3:34PM EDT2022-09-161.801.652.500.00-203,64144.12%
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