MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:90.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200619C000900002020-05-27 11:38AM EDT2020-06-1987.700.000.000.00-1400.00%
MSFT200717C000900002020-05-28 9:44AM EDT2020-07-1792.310.000.000.00-200.00%
MSFT200918C000900002020-05-19 3:45PM EDT2020-09-1894.940.000.000.00-1200.00%
MSFT201016C000900002020-05-22 3:59PM EDT2020-10-1694.700.000.000.00-400.00%
MSFT201218C000900002020-05-14 3:16PM EDT2020-12-1889.000.000.000.00-300.00%
MSFT210115C000900002020-05-28 2:10PM EDT2021-01-1593.700.000.000.00-1000.00%
MSFT210319C000900002020-05-20 1:46PM EDT2021-03-1995.250.000.000.00-100.00%
MSFT210618C000900002020-05-13 12:31PM EDT2021-06-1889.040.000.000.00-100.00%
MSFT220121C000900002020-05-28 3:58PM EDT2022-01-2193.500.000.000.00-2200.00%
MSFT220318C000900002020-05-19 9:54AM EDT2022-03-1897.000.000.000.00-100.00%
MSFT220617C000900002020-04-08 3:36PM EDT2022-06-1778.1294.2598.250.00-2548.07%
MSFT220916C000900002020-05-22 3:45PM EDT2022-09-1695.750.000.000.00-600.00%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT200619P000900002020-05-18 2:23PM EDT2020-06-190.020.000.000.00-13050.00%
MSFT200717P000900002020-05-27 11:49AM EDT2020-07-170.010.000.000.00-2050.00%
MSFT200918P000900002020-05-28 1:53PM EDT2020-09-180.200.000.000.00-1025.00%
MSFT201016P000900002020-05-21 10:11AM EDT2020-10-160.300.000.000.00-1025.00%
MSFT201218P000900002020-05-21 3:17PM EDT2020-12-180.650.000.000.00-1025.00%
MSFT210115P000900002020-05-28 1:04PM EDT2021-01-150.720.000.000.00-1012.50%
MSFT210319P000900002020-05-28 12:36PM EDT2021-03-190.990.000.000.00-3012.50%
MSFT210618P000900002020-05-21 3:17PM EDT2021-06-181.550.000.000.00-1012.50%
MSFT220121P000900002020-05-22 9:32AM EDT2022-01-212.750.000.000.00-1012.50%
MSFT220318P000900002020-04-29 12:38PM EDT2022-03-183.751.694.000.00-110943.26%
MSFT220617P000900002020-05-18 1:54PM EDT2022-06-174.000.000.000.00-1012.50%
MSFT220916P000900002020-05-28 1:34PM EDT2022-09-164.000.000.000.00-1012.50%
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