MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:90.00
Callsfor21 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200221C000900002020-02-13 12:17PM EST2020-02-2195.5594.8095.850.00-427321.09%
MSFT200320C000900002020-01-15 12:53PM EST2020-03-2073.6093.0593.700.00-150.00%
MSFT200417C000900002020-02-03 11:08AM EST2020-04-1782.9093.0593.650.00-1140.00%
MSFT200619C000900002020-02-10 10:09AM EST2020-06-1995.0094.7595.900.00-254165.48%
MSFT200918C000900002020-01-29 2:55PM EST2020-09-1878.9894.3596.400.00-21256.01%
MSFT210115C000900002020-02-14 12:00PM EST2021-01-1594.8694.1597.00-0.14-0.15%7998649.41%
MSFT210319C000900002020-01-30 10:28AM EST2021-03-1982.5094.0597.400.00-1017447.64%
MSFT210618C000900002020-02-14 12:00PM EST2021-06-1895.1194.0097.80+5.61+6.27%7913044.87%
MSFT220121C000900002020-02-14 11:27AM EST2022-01-2197.1094.0099.00+1.76+1.85%512541.47%
Putsfor21 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200221P000900002020-02-03 11:23AM EST2020-02-210.010.000.020.00-1900203.13%
MSFT200320P000900002020-02-11 10:49AM EST2020-03-200.010.000.020.00-63,85878.91%
MSFT200417P000900002019-12-30 9:30AM EST2020-04-170.060.000.100.00-7067.58%
MSFT200619P000900002020-02-11 1:32PM EST2020-06-190.080.010.070.00-302,78149.22%
MSFT200717P000900002020-01-15 12:11PM EST2020-07-170.160.000.210.00--551.07%
MSFT200918P000900002020-02-06 3:58PM EST2020-09-180.160.100.260.00-131344.24%
MSFT210115P000900002020-02-11 1:59PM EST2021-01-150.500.290.480.00-25,53039.04%
MSFT210319P000900002020-02-12 12:57PM EST2021-03-190.570.110.970.00-246440.61%
MSFT210618P000900002020-02-14 3:52PM EST2021-06-180.800.530.92-0.03-3.61%111,04036.26%
MSFT220121P000900002020-02-14 11:24AM EST2022-01-211.591.111.65-0.60-27.40%299034.05%
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